Fast Cables Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 23.000 | 23.100 | 22.500 | 22.570 | 22.570 | 417,047 |
| 2024-08-20 | 22.940 | 23.190 | 22.560 | 22.910 | 22.910 | 953,978 |
| 2024-08-19 | 22.610 | 23.100 | 22.400 | 22.830 | 22.830 | 735,318 |
| 2024-08-16 | 23.190 | 23.490 | 22.620 | 22.970 | 22.970 | 1,578,287 |
| 2024-08-15 | 22.800 | 23.100 | 22.500 | 22.950 | 22.950 | 1,078,386 |
| 2024-08-13 | 22.400 | 23.050 | 22.400 | 22.770 | 22.770 | 1,231,977 |
| 2024-08-12 | 21.600 | 22.460 | 21.300 | 22.370 | 22.370 | 1,323,642 |
| 2024-08-09 | 21.750 | 21.980 | 21.200 | 21.560 | 21.560 | 331,742 |
| 2024-08-08 | 20.750 | 22.200 | 20.670 | 21.650 | 21.650 | 1,483,487 |
| 2024-08-07 | 20.510 | 20.880 | 20.500 | 20.730 | 20.730 | 393,782 |
| 2024-08-06 | 20.510 | 20.980 | 20.480 | 20.540 | 20.540 | 248,542 |
| 2024-08-05 | 21.390 | 21.390 | 20.600 | 20.770 | 20.770 | 792,869 |
| 2024-08-02 | 20.780 | 21.500 | 20.500 | 21.390 | 21.390 | 809,348 |
| 2024-08-01 | 21.260 | 21.780 | 20.300 | 20.460 | 20.460 | 1,256,398 |
| 2024-07-31 | 21.800 | 21.900 | 21.200 | 21.310 | 21.310 | 168,162 |
| 2024-07-30 | 21.590 | 22.000 | 21.120 | 21.700 | 21.700 | 462,848 |
| 2024-07-29 | 21.500 | 21.750 | 20.500 | 21.500 | 21.500 | 439,097 |
| 2024-07-26 | 21.940 | 21.940 | 21.000 | 21.100 | 21.100 | 220,935 |
| 2024-07-25 | 21.900 | 21.900 | 21.350 | 21.440 | 21.440 | 286,561 |
| 2024-07-24 | 21.850 | 21.990 | 21.500 | 21.830 | 21.830 | 424,833 |
| 2024-07-23 | 22.200 | 22.300 | 21.300 | 21.800 | 21.800 | 314,911 |
| 2024-07-22 | 23.000 | 23.000 | 20.550 | 21.920 | 21.920 | 681,885 |
| 2024-07-19 | 23.400 | 23.480 | 22.720 | 22.830 | 22.830 | 418,931 |
| 2024-07-18 | 22.850 | 23.480 | 22.850 | 23.370 | 23.370 | 895,749 |
| 2024-07-15 | 22.850 | 23.070 | 22.510 | 22.840 | 22.840 | 866,708 |
| 2024-07-12 | 23.000 | 23.290 | 22.750 | 22.960 | 22.960 | 440,635 |
| 2024-07-11 | 23.150 | 23.200 | 23.000 | 23.030 | 23.030 | 363,486 |
| 2024-07-10 | 23.470 | 23.600 | 23.090 | 23.190 | 23.190 | 678,821 |
| 2024-07-09 | 23.500 | 23.640 | 23.320 | 23.470 | 23.470 | 504,256 |
| 2024-07-08 | 23.500 | 23.700 | 23.000 | 23.300 | 23.300 | 620,703 |
| 2024-07-05 | 23.710 | 23.750 | 23.500 | 23.510 | 23.510 | 489,036 |
| 2024-07-04 | 23.650 | 24.000 | 23.500 | 23.560 | 23.560 | 538,713 |
| 2024-07-03 | 24.090 | 24.090 | 23.750 | 23.820 | 23.820 | 938,314 |
| 2024-07-02 | 24.090 | 24.390 | 23.910 | 23.960 | 23.960 | 538,061 |
| 2024-07-01 | 24.140 | 24.400 | 23.850 | 24.000 | 24.000 | 2,006,658 |
| 2024-06-28 | 24.000 | 24.250 | 23.710 | 23.910 | 23.910 | 1,770,983 |
| 2024-06-27 | 23.310 | 24.000 | 23.310 | 23.870 | 23.870 | 964,056 |
| 2024-06-26 | 23.490 | 23.680 | 23.160 | 23.260 | 23.260 | 799,720 |
| 2024-06-25 | 23.440 | 23.800 | 23.130 | 23.490 | 23.490 | 1,104,779 |
| 2024-06-24 | 23.310 | 23.450 | 23.150 | 23.220 | 23.220 | 558,871 |
| 2024-06-21 | 23.750 | 23.980 | 23.110 | 23.510 | 23.510 | 1,206,041 |
| 2024-06-20 | 23.940 | 24.130 | 23.550 | 23.980 | 23.980 | 884,596 |
| 2024-06-14 | 24.700 | 24.920 | 23.780 | 23.850 | 23.850 | 3,500,223 |
| 2024-06-13 | 23.400 | 24.720 | 23.250 | 24.520 | 24.520 | 6,050,420 |
| 2024-06-12 | 23.500 | 23.500 | 23.000 | 23.370 | 23.370 | 817,204 |
| 2024-06-11 | 24.510 | 24.510 | 23.100 | 23.180 | 23.180 | 1,149,900 |
| 2024-06-10 | 24.900 | 24.900 | 23.020 | 24.030 | 24.030 | 7,086,191 |
← NewerPage 10 of 10 · 587 trading days
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.