First Capital Equites Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.920 | 4.940 | 3.950 | 4.920 | 4.920 | 5,006 |
| 2025-04-24 | 3.960 | 3.970 | 3.960 | 3.960 | 3.960 | 6,462 |
| 2025-04-23 | 4.260 | 4.260 | 4.000 | 4.020 | 4.020 | 16,100 |
| 2025-04-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1,000 |
| 2025-04-18 | 4.270 | 4.270 | 4.210 | 4.250 | 4.250 | 5,506 |
| 2025-04-17 | 4.550 | 4.550 | 4.270 | 4.280 | 4.280 | 20,015 |
| 2025-04-16 | 4.300 | 4.330 | 4.300 | 4.300 | 4.300 | 1,022 |
| 2025-04-15 | 4.370 | 4.970 | 4.330 | 4.330 | 4.330 | 7,511 |
| 2025-04-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 68 |
| 2025-04-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2025-04-10 | 4.470 | 4.750 | 4.400 | 4.400 | 4.400 | 2,440 |
| 2025-04-09 | 4.530 | 4.530 | 4.500 | 4.500 | 4.500 | 3,000 |
| 2025-04-08 | 5.000 | 5.000 | 4.350 | 4.700 | 4.700 | 5 |
| 2025-04-04 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 69 |
| 2025-04-03 | 4.630 | 4.700 | 4.630 | 4.700 | 4.700 | 123 |
| 2025-03-27 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 40 |
| 2025-03-26 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 40 |
| 2025-03-25 | 4.650 | 5.000 | 4.650 | 4.700 | 4.700 | 552 |
| 2025-03-24 | 6.000 | 6.000 | 4.770 | 4.790 | 4.790 | 546 |
| 2025-03-21 | 4.880 | 5.400 | 4.880 | 5.000 | 5.000 | 9 |
| 2025-03-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,001 |
| 2025-03-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2025-03-14 | 4.650 | 5.000 | 4.650 | 5.000 | 5.000 | 2 |
| 2025-03-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,001 |
| 2025-03-12 | 4.990 | 4.990 | 4.720 | 4.730 | 4.730 | 521 |
| 2025-03-10 | 5.750 | 5.750 | 4.100 | 5.130 | 5.130 | 804 |
| 2025-03-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2025-03-05 | 4.190 | 5.000 | 4.190 | 5.000 | 5.000 | 6 |
| 2025-02-28 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 10 |
| 2025-02-27 | 4.890 | 5.000 | 4.890 | 5.000 | 5.000 | 2,450 |
| 2025-02-26 | 5.000 | 5.750 | 4.910 | 5.000 | 5.000 | 77,525 |
| 2025-02-24 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 4,000 |
| 2025-02-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 4,001 |
| 2025-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,450 |
| 2025-02-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,400 |
| 2025-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 9,011 |
| 2025-02-14 | 5.010 | 5.200 | 5.000 | 5.000 | 5.000 | 2,501 |
| 2025-02-13 | 5.160 | 5.160 | 4.970 | 5.000 | 5.000 | 61,602 |
| 2025-02-12 | 5.210 | 5.890 | 5.100 | 5.100 | 5.100 | 153 |
| 2025-02-07 | 5.100 | 6.400 | 5.100 | 5.100 | 5.100 | 551 |
| 2025-02-04 | 6.500 | 6.500 | 5.890 | 5.890 | 5.890 | 100 |
| 2025-01-30 | 6.000 | 6.000 | 5.210 | 5.890 | 5.890 | 113 |
| 2025-01-29 | 5.180 | 5.890 | 5.170 | 5.890 | 5.890 | 1,960 |
| 2025-01-27 | 5.150 | 5.790 | 5.150 | 5.790 | 5.790 | 813 |
| 2025-01-24 | 6.000 | 6.000 | 5.510 | 5.520 | 5.520 | 4,218 |
| 2025-01-23 | 5.180 | 5.180 | 5.050 | 5.050 | 5.050 | 10,000 |
| 2025-01-22 | 5.270 | 5.990 | 5.100 | 5.170 | 5.170 | 1,447 |
| 2025-01-21 | 6.000 | 6.120 | 6.000 | 6.000 | 6.000 | 14,174 |
| 2025-01-20 | 6.280 | 6.280 | 5.510 | 5.870 | 5.870 | 2,784 |
| 2025-01-17 | 5.150 | 5.350 | 5.120 | 5.280 | 5.280 | 700 |
| 2025-01-16 | 6.980 | 6.980 | 6.070 | 6.070 | 6.070 | 571 |
| 2025-01-14 | 5.200 | 6.070 | 5.200 | 6.070 | 6.070 | 203 |
| 2025-01-13 | 5.990 | 6.520 | 5.990 | 6.070 | 6.070 | 1,256 |
| 2025-01-10 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 900 |
| 2025-01-08 | 7.000 | 7.000 | 6.190 | 6.190 | 6.190 | 803 |
| 2025-01-07 | 5.990 | 7.700 | 5.990 | 6.190 | 6.190 | 9,918 |
| 2025-01-06 | 6.970 | 6.970 | 6.890 | 6.960 | 6.960 | 11,392 |
| 2025-01-03 | 5.980 | 6.500 | 5.980 | 5.980 | 5.980 | 1,001 |
| 2025-01-02 | 5.990 | 5.990 | 5.510 | 5.980 | 5.980 | 1,025 |
| 2024-12-31 | 5.750 | 6.100 | 5.120 | 6.100 | 6.100 | 1,391 |
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.