First Capital Equites Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,491 |
| 2024-12-26 | 6.100 | 6.100 | 5.100 | 5.100 | 5.100 | 90 |
| 2024-12-24 | 5.100 | 5.110 | 5.100 | 5.100 | 5.100 | 1,431 |
| 2024-12-23 | 5.900 | 6.150 | 5.150 | 5.150 | 5.150 | 330 |
| 2024-12-17 | 5.150 | 6.740 | 5.150 | 5.150 | 5.150 | 502 |
| 2024-12-16 | 5.880 | 6.000 | 5.880 | 5.920 | 5.920 | 510 |
| 2024-12-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 510 |
| 2024-12-12 | 5.720 | 6.880 | 5.710 | 5.760 | 5.760 | 6,190 |
| 2024-12-11 | 6.500 | 6.600 | 5.700 | 6.550 | 6.550 | 8,435 |
| 2024-12-10 | 6.510 | 6.510 | 6.030 | 6.490 | 6.490 | 1,519 |
| 2024-12-09 | 8.490 | 8.490 | 6.490 | 6.510 | 6.510 | 72,725 |
| 2024-12-06 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 15,880 |
| 2024-12-05 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 4,376 |
| 2024-12-04 | 5.300 | 7.300 | 5.300 | 5.490 | 5.490 | 1,160 |
| 2024-11-29 | 7.300 | 7.300 | 6.300 | 6.300 | 6.300 | 10 |
| 2024-11-27 | 7.300 | 7.300 | 6.300 | 6.300 | 6.300 | 52 |
| 2024-11-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 548 |
| 2024-11-20 | 8.250 | 8.250 | 6.280 | 7.280 | 7.280 | 20 |
| 2024-11-19 | 6.350 | 8.240 | 6.280 | 7.280 | 7.280 | 356 |
| 2024-11-15 | 6.280 | 8.280 | 6.280 | 7.280 | 7.280 | 375 |
| 2024-11-14 | 8.280 | 8.280 | 7.280 | 7.280 | 7.280 | 20 |
| 2024-11-13 | 8.000 | 8.000 | 6.500 | 7.280 | 7.280 | 41 |
| 2024-10-30 | 6.280 | 8.270 | 6.280 | 7.280 | 7.280 | 65 |
| 2024-10-29 | 7.280 | 8.280 | 6.280 | 7.280 | 7.280 | 26 |
| 2024-10-25 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 500 |
| 2024-10-18 | 8.000 | 8.280 | 7.280 | 8.280 | 8.280 | 25 |
| 2024-10-15 | 7.280 | 8.280 | 7.280 | 8.280 | 8.280 | 1 |
| 2024-10-14 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 950 |
| 2024-10-11 | 8.880 | 8.880 | 8.720 | 8.720 | 8.720 | 2 |
| 2024-10-10 | 9.000 | 9.000 | 8.000 | 8.720 | 8.720 | 2 |
| 2024-10-07 | 9.290 | 9.290 | 8.720 | 8.720 | 8.720 | 1 |
| 2024-10-04 | 9.000 | 9.000 | 8.720 | 8.720 | 8.720 | 1 |
| 2024-10-03 | 8.720 | 8.720 | 7.110 | 8.720 | 8.720 | 1,069 |
| 2024-10-02 | 8.720 | 8.720 | 7.720 | 7.720 | 7.720 | 1 |
| 2024-10-01 | 8.700 | 8.700 | 7.720 | 7.720 | 7.720 | 15 |
| 2024-09-30 | 6.720 | 8.720 | 6.720 | 7.720 | 7.720 | 334 |
| 2024-09-27 | 8.720 | 8.720 | 7.720 | 7.720 | 7.720 | 295 |
| 2024-09-26 | 8.000 | 8.000 | 7.000 | 7.720 | 7.720 | 504 |
| 2024-09-25 | 7.000 | 7.000 | 6.780 | 7.000 | 7.000 | 1,814 |
| 2024-09-24 | 5.050 | 7.000 | 5.050 | 6.000 | 6.000 | 167 |
| 2024-09-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 26 |
| 2024-09-13 | 7.000 | 7.000 | 6.000 | 6.000 | 6.000 | 47 |
| 2024-09-11 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 1 |
| 2024-09-06 | 5.880 | 6.000 | 5.880 | 6.000 | 6.000 | 1 |
| 2024-09-05 | 6.100 | 6.500 | 6.000 | 6.000 | 6.000 | 51 |
| 2024-09-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50 |
| 2024-09-03 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 100 |
| 2024-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,169 |
| 2024-08-29 | 7.640 | 7.640 | 6.880 | 6.880 | 6.880 | 50 |
| 2024-08-28 | 5.150 | 6.880 | 5.150 | 6.880 | 6.880 | 1,126 |
| 2024-08-22 | 6.500 | 6.800 | 5.220 | 5.880 | 5.880 | 282 |
| 2024-08-21 | 5.800 | 6.780 | 5.800 | 5.880 | 5.880 | 1,247 |
| 2024-08-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 191 |
| 2024-07-30 | 6.990 | 6.990 | 6.800 | 6.800 | 6.800 | 50 |
| 2024-07-29 | 6.800 | 6.990 | 6.800 | 6.800 | 6.800 | 192 |
| 2024-07-25 | 5.800 | 6.800 | 5.800 | 6.800 | 6.800 | 41 |
| 2024-07-22 | 7.730 | 7.740 | 6.800 | 6.800 | 6.800 | 250 |
| 2024-07-19 | 5.800 | 6.800 | 5.800 | 6.800 | 6.800 | 11 |
| 2024-07-18 | 7.700 | 7.700 | 6.800 | 6.800 | 6.800 | 1 |
| 2024-07-15 | 7.740 | 7.740 | 6.800 | 6.800 | 6.800 | 1,066 |
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.