Fast Cables Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 25.500 | 25.900 | 25.500 | 25.650 | 25.650 | 734,158 |
| 2026-01-21 | 26.000 | 26.250 | 25.480 | 25.610 | 25.610 | 1,187,027 |
| 2026-01-20 | 26.170 | 26.400 | 25.530 | 25.950 | 25.950 | 3,071,591 |
| 2026-01-19 | 25.560 | 25.970 | 25.500 | 25.790 | 25.790 | 1,737,231 |
| 2026-01-16 | 25.140 | 25.500 | 25.140 | 25.360 | 25.360 | 1,018,669 |
| 2026-01-15 | 25.100 | 25.540 | 24.800 | 25.140 | 25.140 | 1,516,744 |
| 2026-01-14 | 25.550 | 25.800 | 24.990 | 25.050 | 25.050 | 1,350,934 |
| 2026-01-13 | 25.800 | 25.930 | 25.490 | 25.580 | 25.580 | 1,450,186 |
| 2026-01-12 | 26.460 | 26.540 | 25.600 | 25.760 | 25.760 | 3,549,644 |
| 2026-01-09 | 26.550 | 26.810 | 26.470 | 26.540 | 26.540 | 1,231,291 |
| 2026-01-08 | 26.800 | 27.150 | 26.500 | 26.550 | 26.550 | 3,930,014 |
| 2026-01-07 | 26.560 | 26.950 | 26.520 | 26.770 | 26.770 | 2,376,012 |
| 2026-01-06 | 26.910 | 27.100 | 26.500 | 26.760 | 26.760 | 2,644,982 |
| 2026-01-05 | 27.890 | 27.890 | 26.790 | 26.870 | 26.870 | 3,692,398 |
| 2026-01-02 | 27.350 | 27.740 | 27.110 | 27.620 | 27.620 | 4,259,304 |
| 2026-01-01 | 27.280 | 28.560 | 27.100 | 27.330 | 27.330 | 11,695,715 |
| 2025-12-31 | 26.800 | 27.750 | 26.440 | 27.380 | 27.380 | 4,348,824 |
| 2025-12-30 | 27.150 | 27.300 | 26.700 | 26.820 | 26.820 | 2,476,270 |
| 2025-12-29 | 27.380 | 27.380 | 26.400 | 27.240 | 27.240 | 4,398,159 |
| 2025-12-26 | 26.660 | 27.390 | 26.660 | 27.080 | 27.080 | 3,705,554 |
| 2025-12-24 | 27.300 | 27.350 | 26.660 | 26.910 | 26.910 | 2,752,079 |
| 2025-12-23 | 28.120 | 28.350 | 27.050 | 27.200 | 27.200 | 7,223,446 |
| 2025-12-22 | 26.500 | 28.100 | 26.300 | 27.740 | 27.740 | 29,030,461 |
| 2025-12-19 | 25.640 | 26.300 | 25.300 | 26.080 | 26.080 | 7,638,417 |
| 2025-12-18 | 26.070 | 26.250 | 25.260 | 25.640 | 25.640 | 6,090,211 |
| 2025-12-17 | 26.350 | 26.910 | 26.010 | 26.050 | 26.050 | 5,143,207 |
| 2025-12-16 | 26.340 | 27.490 | 25.800 | 26.610 | 26.610 | 23,512,449 |
| 2025-12-15 | 24.900 | 26.780 | 24.780 | 26.240 | 26.240 | 36,327,930 |
| 2025-12-12 | 24.290 | 24.770 | 24.100 | 24.470 | 24.470 | 4,633,610 |
| 2025-12-11 | 24.300 | 24.800 | 24.150 | 24.260 | 24.260 | 5,806,160 |
| 2025-12-10 | 24.200 | 24.500 | 23.840 | 24.080 | 24.080 | 3,074,067 |
| 2025-12-09 | 24.010 | 24.600 | 23.850 | 24.120 | 24.120 | 4,033,700 |
| 2025-12-08 | 23.720 | 23.990 | 23.520 | 23.880 | 23.880 | 1,315,651 |
| 2025-12-05 | 23.400 | 23.770 | 23.400 | 23.640 | 23.640 | 757,186 |
| 2025-12-04 | 23.500 | 23.590 | 23.380 | 23.440 | 23.440 | 334,143 |
| 2025-12-03 | 23.690 | 23.800 | 23.490 | 23.510 | 23.510 | 1,121,916 |
| 2025-12-02 | 23.800 | 24.050 | 23.510 | 23.690 | 23.690 | 1,381,487 |
| 2025-12-01 | 23.600 | 23.930 | 23.500 | 23.720 | 23.720 | 3,689,148 |
| 2025-11-28 | 23.510 | 23.900 | 23.190 | 23.390 | 23.390 | 5,563,331 |
| 2025-11-27 | 23.360 | 23.810 | 23.280 | 23.490 | 23.490 | 1,863,356 |
| 2025-11-26 | 23.650 | 23.900 | 23.240 | 23.280 | 23.280 | 1,118,297 |
| 2025-11-25 | 23.800 | 24.100 | 23.600 | 23.650 | 23.650 | 955,368 |
| 2025-11-24 | 23.900 | 24.000 | 23.650 | 23.800 | 23.800 | 284,495 |
| 2025-11-21 | 24.030 | 24.200 | 23.850 | 23.920 | 23.920 | 550,459 |
| 2025-11-20 | 24.000 | 24.100 | 23.750 | 24.020 | 24.020 | 758,496 |
| 2025-11-19 | 24.250 | 24.260 | 23.910 | 23.950 | 23.950 | 1,014,300 |
| 2025-11-18 | 25.250 | 25.650 | 23.990 | 24.160 | 24.160 | 7,398,494 |
| 2025-11-17 | 23.100 | 25.150 | 22.950 | 25.140 | 25.140 | 13,227,780 |
| 2025-11-14 | 22.930 | 23.100 | 22.800 | 22.860 | 22.860 | 382,910 |
| 2025-11-13 | 23.080 | 23.080 | 22.800 | 22.870 | 22.870 | 446,936 |
| 2025-11-12 | 22.810 | 23.050 | 22.800 | 22.850 | 22.850 | 397,612 |
| 2025-11-11 | 23.480 | 23.480 | 22.900 | 22.970 | 22.970 | 1,344,036 |
| 2025-11-10 | 23.350 | 23.490 | 23.300 | 23.450 | 23.450 | 568,070 |
| 2025-11-07 | 23.350 | 23.450 | 23.050 | 23.190 | 23.190 | 844,216 |
| 2025-11-06 | 23.400 | 23.540 | 23.190 | 23.270 | 23.270 | 754,870 |
| 2025-11-05 | 23.500 | 23.550 | 23.320 | 23.370 | 23.370 | 572,002 |
| 2025-11-04 | 23.580 | 23.690 | 23.300 | 23.450 | 23.450 | 605,667 |
| 2025-11-03 | 23.500 | 23.660 | 23.300 | 23.550 | 23.550 | 752,161 |
| 2025-10-31 | 23.640 | 23.640 | 23.200 | 23.320 | 23.320 | 818,031 |
| 2025-10-30 | 23.600 | 23.600 | 23.140 | 23.200 | 23.200 | 789,589 |
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.