Fast Cables Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.020	24.040	23.800	23.970	23.970	482,310
2026-07-21	24.250	24.270	23.860	24.030	24.030	373,663
2026-07-20	23.900	24.100	23.660	24.030	24.030	958,445
2026-07-17	23.850	24.090	23.310	23.970	23.970	861,172
2026-07-16	23.370	23.850	23.370	23.670	23.670	489,593
2026-07-15	23.120	23.500	23.120	23.370	23.370	817,585
2026-07-14	23.530	23.730	23.010	23.080	23.080	1,011,618
2026-07-13	24.030	24.030	23.510	23.870	23.870	680,355
2026-07-10	24.050	24.380	24.030	24.190	24.190	361,349
2026-07-09	23.760	24.230	23.610	24.090	24.090	911,079
2026-07-08	24.550	24.580	23.770	24.130	24.130	3,337,457
2026-07-07	24.700	24.830	24.640	24.690	24.690	830,694
2026-07-06	24.890	25.000	24.680	24.780	24.780	1,198,726
2026-07-03	25.070	25.070	24.530	24.660	24.660	1,198,600
2026-07-02	24.990	25.250	24.650	24.780	24.780	2,582,083
2026-07-01	24.200	25.650	24.200	24.870	24.870	7,290,591
2026-06-30	24.390	24.470	24.030	24.190	24.190	1,224,211
2026-06-29	24.500	24.640	24.000	24.100	24.100	3,014,382
2026-06-24	24.280	24.700	24.120	24.470	24.470	5,176,453
2026-06-23	24.490	24.530	24.010	24.080	24.080	2,088,605
2026-06-22	24.250	24.500	24.210	24.240	24.240	851,473
2026-06-19	24.890	24.890	23.950	24.210	24.210	2,616,160
2026-06-18	24.800	24.990	24.590	24.640	24.640	1,795,502
2026-06-17	25.310	25.400	24.700	24.820	24.820	2,870,817
2026-06-16	24.550	25.480	24.520	25.390	25.390	10,043,740
2026-06-15	24.500	24.540	24.050	24.340	24.340	1,801,988
2026-06-12	24.210	24.390	23.870	24.010	24.010	1,630,515
2026-06-11	23.750	24.380	23.750	24.040	24.040	715,168
2026-06-10	24.490	24.650	24.060	24.120	24.120	1,243,089
2026-06-09	23.960	24.700	23.960	24.530	24.530	3,074,417
2026-06-08	23.900	24.010	23.780	23.890	23.890	483,376
2026-06-05	24.400	24.480	24.030	24.120	24.120	846,980
2026-06-04	24.440	24.660	24.220	24.280	24.280	3,409,554
2026-06-03	23.720	24.320	23.550	24.170	24.170	1,637,133
2026-06-02	23.610	23.900	23.250	23.760	23.760	553,897
2026-06-01	24.000	24.000	23.700	23.740	23.740	592,492
2026-05-29	24.180	24.200	23.800	24.000	24.000	2,438,694
2026-05-25	24.020	24.300	23.880	23.970	23.970	1,567,934
2026-05-22	24.010	24.320	23.710	23.820	23.820	2,055,865
2026-05-21	23.990	24.250	23.600	24.110	24.110	3,037,366
2026-05-20	23.200	23.690	23.160	23.600	23.600	1,115,030
2026-05-19	23.350	23.530	23.000	23.460	23.460	1,669,053
2026-05-18	23.400	23.400	22.550	22.900	22.900	2,086,060
2026-05-15	23.500	23.720	23.200	23.550	23.550	1,553,296
2026-05-14	23.480	23.700	23.150	23.330	23.330	869,540
2026-05-13	23.400	23.760	23.200	23.430	23.430	1,278,109
2026-05-12	23.890	24.200	23.110	23.220	23.220	2,067,208
2026-05-11	23.250	23.900	23.000	23.720	23.720	2,410,306
2026-05-08	23.660	23.660	23.230	23.400	23.400	1,563,415
2026-05-07	24.000	24.650	23.830	23.930	23.930	5,082,054
2026-05-06	22.110	24.120	22.110	23.940	23.940	12,612,967
2026-05-05	21.750	22.190	21.550	22.010	22.010	2,034,336
2026-05-04	21.750	22.180	21.660	21.960	21.960	2,108,211
2026-04-30	21.900	21.900	21.110	21.400	21.400	1,135,325
2026-04-29	22.350	22.700	21.950	22.030	22.030	2,290,315
2026-04-28	22.200	22.500	22.030	22.180	22.180	1,340,886
2026-04-27	22.450	22.990	22.030	22.230	22.230	4,092,114
2026-04-24	22.190	22.350	21.860	22.200	22.200	1,800,136
2026-04-23	22.350	22.510	22.050	22.180	22.180	1,269,509
2026-04-22	22.480	22.740	22.070	22.260	22.260	1,790,303

← NewerPage 2 of 10 · 585 trading daysOlder →

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.