First Capital Equites Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.300 | 5.040 | 4.080 | 4.310 | 4.310 | 1,101,160 |
| 2025-08-06 | 4.750 | 4.750 | 4.010 | 4.040 | 4.040 | 827 |
| 2025-08-05 | 4.300 | 4.740 | 4.280 | 4.300 | 4.300 | 17,049 |
| 2025-08-04 | 4.750 | 4.750 | 4.010 | 4.310 | 4.310 | 6,500 |
| 2025-08-01 | 4.210 | 4.700 | 4.210 | 4.450 | 4.450 | 2,791 |
| 2025-07-31 | 4.600 | 4.700 | 4.250 | 4.690 | 4.690 | 28,301 |
| 2025-07-30 | 4.120 | 4.790 | 4.120 | 4.360 | 4.360 | 57,993 |
| 2025-07-29 | 4.590 | 4.590 | 4.070 | 4.580 | 4.580 | 116 |
| 2025-07-28 | 4.100 | 4.590 | 4.050 | 4.580 | 4.580 | 34,720 |
| 2025-07-25 | 4.800 | 4.800 | 4.410 | 4.650 | 4.650 | 7,201 |
| 2025-07-24 | 4.500 | 4.990 | 4.500 | 4.700 | 4.700 | 230,996 |
| 2025-07-23 | 4.500 | 4.780 | 4.210 | 4.690 | 4.690 | 489,337 |
| 2025-07-22 | 3.800 | 4.250 | 3.800 | 4.100 | 4.100 | 92,528 |
| 2025-07-21 | 3.750 | 4.000 | 3.750 | 3.810 | 3.810 | 14,500 |
| 2025-07-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,225 |
| 2025-07-17 | 3.700 | 3.990 | 3.700 | 3.950 | 3.950 | 15,379 |
| 2025-07-16 | 3.890 | 4.000 | 3.890 | 3.950 | 3.950 | 12,765 |
| 2025-07-15 | 4.100 | 4.100 | 3.800 | 3.890 | 3.890 | 42,326 |
| 2025-07-14 | 3.810 | 3.950 | 3.700 | 3.860 | 3.860 | 67,106 |
| 2025-07-11 | 3.990 | 3.990 | 3.750 | 3.910 | 3.910 | 9,003 |
| 2025-07-10 | 4.300 | 4.300 | 3.350 | 3.690 | 3.690 | 311,350 |
| 2025-07-09 | 4.880 | 4.880 | 3.910 | 3.960 | 3.960 | 49,716 |
| 2025-07-08 | 4.430 | 4.430 | 3.710 | 4.070 | 4.070 | 3,679 |
| 2025-07-07 | 4.900 | 4.900 | 3.360 | 4.200 | 4.200 | 15,436 |
| 2025-07-04 | 4.410 | 4.410 | 4.200 | 4.200 | 4.200 | 1,005 |
| 2025-07-03 | 4.490 | 4.490 | 4.050 | 4.050 | 4.050 | 11,028 |
| 2025-07-02 | 4.400 | 4.400 | 4.060 | 4.180 | 4.180 | 4,931 |
| 2025-07-01 | 4.300 | 4.300 | 3.800 | 4.020 | 4.020 | 18,080 |
| 2025-06-30 | 3.960 | 4.470 | 3.960 | 4.090 | 4.090 | 4,842 |
| 2025-06-27 | 3.920 | 4.280 | 3.300 | 4.250 | 4.250 | 19,501 |
| 2025-06-26 | 4.500 | 4.500 | 3.900 | 4.150 | 4.150 | 14,096 |
| 2025-06-25 | 4.550 | 4.550 | 3.300 | 4.260 | 4.260 | 1,141 |
| 2025-06-24 | 4.180 | 4.300 | 3.900 | 4.200 | 4.200 | 3,810 |
| 2025-06-23 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 10,801 |
| 2025-06-20 | 3.620 | 4.280 | 3.620 | 4.020 | 4.020 | 17,990 |
| 2025-06-19 | 4.030 | 4.470 | 4.000 | 4.100 | 4.100 | 9,722 |
| 2025-06-18 | 4.800 | 4.800 | 3.800 | 4.030 | 4.030 | 24,075 |
| 2025-06-17 | 4.470 | 4.950 | 3.450 | 4.250 | 4.250 | 34,459 |
| 2025-06-16 | 4.490 | 4.950 | 4.210 | 4.420 | 4.420 | 150,990 |
| 2025-06-13 | 4.010 | 4.300 | 3.650 | 4.010 | 4.010 | 20,464 |
| 2025-06-12 | 4.400 | 5.000 | 3.900 | 4.010 | 4.010 | 187,072 |
| 2025-06-11 | 3.980 | 4.400 | 3.940 | 4.400 | 4.400 | 6,251 |
| 2025-06-10 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 38 |
| 2025-06-05 | 3.600 | 3.990 | 3.500 | 3.980 | 3.980 | 1,081 |
| 2025-06-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2025-06-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10,000 |
| 2025-05-30 | 3.990 | 3.990 | 3.700 | 3.900 | 3.900 | 737 |
| 2025-05-29 | 3.700 | 3.910 | 3.700 | 3.700 | 3.700 | 34,122 |
| 2025-05-27 | 3.600 | 4.000 | 3.500 | 3.930 | 3.930 | 1,885 |
| 2025-05-26 | 3.620 | 4.000 | 3.600 | 4.000 | 4.000 | 1,590 |
| 2025-05-23 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 6,675 |
| 2025-05-22 | 4.350 | 4.350 | 3.150 | 3.770 | 3.770 | 339,288 |
| 2025-05-21 | 3.100 | 4.840 | 3.100 | 3.900 | 3.900 | 143,138 |
| 2025-05-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,188 |
| 2025-05-19 | 3.840 | 3.980 | 3.840 | 3.980 | 3.980 | 200 |
| 2025-05-16 | 3.110 | 4.500 | 3.110 | 3.980 | 3.980 | 490 |
| 2025-05-13 | 4.000 | 4.490 | 3.100 | 3.980 | 3.980 | 2,739 |
| 2025-05-02 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 20 |
| 2025-04-30 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2025-04-29 | 4.890 | 4.890 | 3.920 | 4.250 | 4.250 | 702 |
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.