First Capital Equites Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.140 | 6.750 | 6.140 | 6.480 | 6.480 | 413,411 |
| 2025-10-29 | 6.120 | 6.700 | 6.120 | 6.260 | 6.260 | 373,388 |
| 2025-10-28 | 7.250 | 7.300 | 6.440 | 6.510 | 6.510 | 1,302,844 |
| 2025-10-27 | 6.940 | 7.510 | 6.500 | 7.090 | 7.090 | 3,663,467 |
| 2025-10-24 | 7.000 | 7.960 | 6.400 | 6.720 | 6.720 | 6,846,946 |
| 2025-10-23 | 6.350 | 7.110 | 6.130 | 7.090 | 7.090 | 10,413,173 |
| 2025-10-22 | 5.780 | 6.490 | 5.680 | 6.110 | 6.110 | 2,299,547 |
| 2025-10-21 | 5.890 | 5.890 | 5.700 | 5.750 | 5.750 | 223,714 |
| 2025-10-20 | 5.800 | 5.800 | 5.700 | 5.720 | 5.720 | 130,832 |
| 2025-10-17 | 5.690 | 5.920 | 5.600 | 5.890 | 5.890 | 297,798 |
| 2025-10-16 | 6.000 | 6.000 | 5.600 | 5.800 | 5.800 | 199,873 |
| 2025-10-15 | 5.900 | 6.000 | 5.510 | 5.710 | 5.710 | 294,308 |
| 2025-10-14 | 5.990 | 6.150 | 5.700 | 5.760 | 5.760 | 434,208 |
| 2025-10-13 | 6.200 | 6.290 | 5.300 | 5.520 | 5.520 | 632,129 |
| 2025-10-10 | 6.300 | 6.500 | 6.040 | 6.120 | 6.120 | 807,211 |
| 2025-10-09 | 6.700 | 6.700 | 6.200 | 6.230 | 6.230 | 1,272,804 |
| 2025-10-08 | 6.550 | 7.000 | 6.490 | 6.540 | 6.540 | 4,148,311 |
| 2025-10-07 | 5.720 | 6.710 | 5.700 | 6.390 | 6.390 | 4,591,081 |
| 2025-10-06 | 5.800 | 6.100 | 5.600 | 5.710 | 5.710 | 93,853 |
| 2025-10-03 | 5.820 | 6.200 | 5.750 | 5.800 | 5.800 | 151,151 |
| 2025-10-02 | 6.110 | 6.200 | 5.800 | 5.810 | 5.810 | 438,070 |
| 2025-10-01 | 5.750 | 6.400 | 5.750 | 6.080 | 6.080 | 659,928 |
| 2025-09-30 | 5.820 | 5.900 | 5.520 | 5.730 | 5.730 | 104,761 |
| 2025-09-29 | 5.910 | 6.250 | 5.510 | 5.770 | 5.770 | 150,661 |
| 2025-09-26 | 5.900 | 5.990 | 5.630 | 5.940 | 5.940 | 52,078 |
| 2025-09-25 | 5.990 | 6.100 | 5.880 | 5.910 | 5.910 | 196,980 |
| 2025-09-24 | 6.030 | 6.050 | 5.850 | 5.900 | 5.900 | 101,235 |
| 2025-09-23 | 6.050 | 6.100 | 5.950 | 5.970 | 5.970 | 270,974 |
| 2025-09-22 | 6.010 | 6.230 | 5.960 | 6.020 | 6.020 | 357,025 |
| 2025-09-19 | 6.250 | 6.250 | 5.930 | 6.030 | 6.030 | 305,225 |
| 2025-09-18 | 6.400 | 6.500 | 6.020 | 6.100 | 6.100 | 620,009 |
| 2025-09-17 | 6.990 | 6.990 | 6.160 | 6.290 | 6.290 | 1,120,811 |
| 2025-09-16 | 6.020 | 6.300 | 5.910 | 6.170 | 6.170 | 962,532 |
| 2025-09-15 | 6.020 | 6.300 | 5.960 | 5.990 | 5.990 | 257,183 |
| 2025-09-12 | 6.050 | 6.350 | 5.920 | 6.080 | 6.080 | 241,192 |
| 2025-09-11 | 6.390 | 6.390 | 5.980 | 6.020 | 6.020 | 386,957 |
| 2025-09-10 | 6.000 | 6.450 | 5.520 | 6.050 | 6.050 | 258,933 |
| 2025-09-09 | 7.490 | 7.490 | 6.100 | 6.200 | 6.200 | 854,707 |
| 2025-09-08 | 6.960 | 7.550 | 6.800 | 7.100 | 7.100 | 1,428,861 |
| 2025-09-05 | 5.770 | 6.550 | 5.700 | 6.550 | 6.550 | 1,889,405 |
| 2025-09-04 | 5.700 | 5.700 | 5.370 | 5.550 | 5.550 | 41,918 |
| 2025-09-03 | 5.520 | 5.650 | 5.300 | 5.560 | 5.560 | 32,732 |
| 2025-09-02 | 5.990 | 5.990 | 5.400 | 5.520 | 5.520 | 101,540 |
| 2025-09-01 | 5.880 | 5.880 | 5.550 | 5.580 | 5.580 | 66,855 |
| 2025-08-29 | 6.300 | 6.350 | 5.490 | 5.620 | 5.620 | 271,651 |
| 2025-08-28 | 6.990 | 6.990 | 6.160 | 6.240 | 6.240 | 197,820 |
| 2025-08-27 | 8.000 | 8.400 | 6.500 | 6.590 | 6.590 | 981,684 |
| 2025-08-26 | 7.000 | 7.450 | 7.000 | 7.450 | 7.450 | 410,416 |
| 2025-08-25 | 6.450 | 6.450 | 6.110 | 6.450 | 6.450 | 359,219 |
| 2025-08-22 | 4.300 | 5.450 | 4.300 | 5.450 | 5.450 | 600,799 |
| 2025-08-21 | 4.250 | 4.730 | 4.000 | 4.450 | 4.450 | 31,391 |
| 2025-08-20 | 4.400 | 4.950 | 4.400 | 4.450 | 4.450 | 25,915 |
| 2025-08-19 | 4.520 | 4.730 | 4.350 | 4.540 | 4.540 | 11,141 |
| 2025-08-18 | 4.160 | 4.800 | 4.160 | 4.520 | 4.520 | 53,143 |
| 2025-08-15 | 4.100 | 4.800 | 4.060 | 4.680 | 4.680 | 34,035 |
| 2025-08-13 | 4.310 | 4.500 | 4.200 | 4.300 | 4.300 | 57,087 |
| 2025-08-12 | 4.250 | 4.510 | 4.250 | 4.360 | 4.360 | 19,942 |
| 2025-08-11 | 4.300 | 4.550 | 4.220 | 4.400 | 4.400 | 48,601 |
| 2025-08-08 | 4.200 | 4.730 | 4.190 | 4.640 | 4.640 | 174,201 |
| 2025-08-07 | 4.300 | 5.040 | 4.080 | 4.310 | 4.310 | 1,101,160 |
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.