First Capital Equites Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.440 | 7.710 | 7.200 | 7.670 | 7.670 | 199,847 |
| 2026-01-23 | 7.620 | 7.840 | 7.410 | 7.520 | 7.520 | 353,914 |
| 2026-01-22 | 7.450 | 7.920 | 7.300 | 7.460 | 7.460 | 274,483 |
| 2026-01-21 | 7.500 | 7.940 | 7.000 | 7.280 | 7.280 | 371,349 |
| 2026-01-20 | 7.900 | 7.990 | 7.600 | 7.710 | 7.710 | 142,025 |
| 2026-01-19 | 7.810 | 8.250 | 7.750 | 7.900 | 7.900 | 284,218 |
| 2026-01-16 | 7.950 | 8.240 | 7.700 | 7.860 | 7.860 | 379,615 |
| 2026-01-15 | 7.700 | 8.150 | 7.550 | 7.890 | 7.890 | 689,355 |
| 2026-01-14 | 7.700 | 8.490 | 7.530 | 7.700 | 7.700 | 812,316 |
| 2026-01-13 | 8.500 | 8.500 | 8.050 | 8.080 | 8.080 | 1,012,607 |
| 2026-01-12 | 8.000 | 8.760 | 7.920 | 8.400 | 8.400 | 4,559,306 |
| 2026-01-09 | 7.050 | 8.000 | 7.050 | 7.760 | 7.760 | 932,555 |
| 2026-01-08 | 7.780 | 7.850 | 6.900 | 7.050 | 7.050 | 1,250,169 |
| 2026-01-07 | 7.750 | 8.250 | 7.550 | 7.690 | 7.690 | 3,673,612 |
| 2026-01-06 | 6.250 | 7.250 | 6.250 | 7.250 | 7.250 | 2,429,124 |
| 2026-01-05 | 6.350 | 6.380 | 6.100 | 6.250 | 6.250 | 256,521 |
| 2026-01-02 | 6.150 | 6.450 | 6.140 | 6.350 | 6.350 | 252,765 |
| 2026-01-01 | 6.040 | 6.250 | 6.040 | 6.180 | 6.180 | 209,525 |
| 2025-12-31 | 5.880 | 6.340 | 5.800 | 6.240 | 6.240 | 492,050 |
| 2025-12-30 | 5.810 | 6.140 | 5.730 | 5.950 | 5.950 | 206,698 |
| 2025-12-29 | 6.100 | 6.150 | 5.800 | 5.840 | 5.840 | 250,642 |
| 2025-12-26 | 6.220 | 6.300 | 6.010 | 6.080 | 6.080 | 122,964 |
| 2025-12-24 | 5.880 | 6.400 | 5.880 | 6.250 | 6.250 | 396,312 |
| 2025-12-23 | 5.900 | 6.000 | 5.800 | 5.860 | 5.860 | 98,671 |
| 2025-12-22 | 5.950 | 6.050 | 5.700 | 6.000 | 6.000 | 53,817 |
| 2025-12-19 | 6.000 | 6.140 | 5.920 | 5.930 | 5.930 | 89,307 |
| 2025-12-18 | 6.010 | 6.060 | 5.990 | 6.060 | 6.060 | 24,664 |
| 2025-12-17 | 6.000 | 6.100 | 5.970 | 6.000 | 6.000 | 118,660 |
| 2025-12-16 | 6.160 | 6.200 | 5.980 | 6.000 | 6.000 | 123,205 |
| 2025-12-15 | 6.100 | 6.220 | 5.950 | 6.160 | 6.160 | 217,435 |
| 2025-12-12 | 6.100 | 6.350 | 6.100 | 6.130 | 6.130 | 90,233 |
| 2025-12-11 | 6.150 | 6.290 | 6.080 | 6.100 | 6.100 | 174,013 |
| 2025-12-10 | 6.180 | 6.330 | 6.050 | 6.220 | 6.220 | 209,459 |
| 2025-12-09 | 6.050 | 6.250 | 6.000 | 6.010 | 6.010 | 145,119 |
| 2025-12-08 | 6.000 | 6.290 | 6.000 | 6.050 | 6.050 | 52,026 |
| 2025-12-05 | 5.990 | 6.300 | 5.610 | 6.160 | 6.160 | 124,329 |
| 2025-12-04 | 5.900 | 6.300 | 5.900 | 6.160 | 6.160 | 106,937 |
| 2025-12-03 | 6.050 | 6.240 | 6.000 | 6.010 | 6.010 | 55,254 |
| 2025-12-02 | 6.400 | 6.400 | 6.070 | 6.100 | 6.100 | 33,424 |
| 2025-12-01 | 6.190 | 6.390 | 5.830 | 6.050 | 6.050 | 175,080 |
| 2025-11-28 | 5.900 | 6.290 | 5.750 | 6.030 | 6.030 | 41,570 |
| 2025-11-27 | 6.090 | 6.090 | 5.760 | 5.930 | 5.930 | 48,173 |
| 2025-11-26 | 6.250 | 6.250 | 5.760 | 5.960 | 5.960 | 189,458 |
| 2025-11-25 | 6.240 | 6.380 | 6.060 | 6.140 | 6.140 | 72,689 |
| 2025-11-24 | 6.340 | 6.750 | 6.000 | 6.190 | 6.190 | 702,816 |
| 2025-11-21 | 6.170 | 6.350 | 6.020 | 6.100 | 6.100 | 26,771 |
| 2025-11-20 | 6.160 | 6.250 | 6.160 | 6.220 | 6.220 | 20,976 |
| 2025-11-19 | 6.120 | 6.300 | 6.120 | 6.230 | 6.230 | 15,111 |
| 2025-11-18 | 6.070 | 6.400 | 6.070 | 6.150 | 6.150 | 23,983 |
| 2025-11-17 | 6.310 | 6.490 | 6.010 | 6.130 | 6.130 | 164,368 |
| 2025-11-14 | 6.060 | 6.400 | 6.060 | 6.300 | 6.300 | 312,131 |
| 2025-11-13 | 6.150 | 6.530 | 6.150 | 6.230 | 6.230 | 163,813 |
| 2025-11-12 | 6.410 | 6.570 | 6.200 | 6.240 | 6.240 | 72,674 |
| 2025-11-11 | 6.350 | 6.800 | 6.250 | 6.410 | 6.410 | 238,049 |
| 2025-11-10 | 6.350 | 6.680 | 6.350 | 6.460 | 6.460 | 46,155 |
| 2025-11-07 | 6.510 | 6.890 | 6.350 | 6.440 | 6.440 | 62,613 |
| 2025-11-06 | 6.450 | 6.800 | 6.200 | 6.660 | 6.660 | 537,124 |
| 2025-11-05 | 6.310 | 6.740 | 6.200 | 6.410 | 6.410 | 256,255 |
| 2025-11-04 | 6.900 | 6.940 | 6.300 | 6.380 | 6.380 | 451,135 |
| 2025-11-03 | 7.160 | 7.500 | 6.910 | 6.960 | 6.960 | 700,894 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.