Fast Cables Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 23.600 | 23.900 | 23.220 | 23.320 | 23.320 | 985,321 |
| 2025-10-28 | 24.450 | 24.510 | 23.610 | 23.680 | 23.680 | 1,634,985 |
| 2025-10-27 | 23.610 | 24.800 | 23.390 | 24.240 | 24.240 | 5,790,272 |
| 2025-10-24 | 23.430 | 23.690 | 23.200 | 23.400 | 23.400 | 785,410 |
| 2025-10-23 | 23.500 | 23.500 | 23.250 | 23.290 | 23.290 | 548,021 |
| 2025-10-22 | 23.400 | 23.620 | 23.300 | 23.480 | 23.480 | 1,146,520 |
| 2025-10-21 | 23.530 | 23.650 | 23.250 | 23.400 | 23.400 | 551,325 |
| 2025-10-20 | 23.390 | 23.680 | 23.200 | 23.300 | 23.300 | 967,292 |
| 2025-10-17 | 23.250 | 23.390 | 22.990 | 23.210 | 23.210 | 767,002 |
| 2025-10-16 | 23.850 | 23.850 | 23.150 | 23.210 | 23.210 | 1,318,017 |
| 2025-10-15 | 24.000 | 24.330 | 23.930 | 24.020 | 24.020 | 1,480,165 |
| 2025-10-14 | 23.760 | 24.270 | 23.760 | 24.080 | 24.080 | 1,203,320 |
| 2025-10-13 | 23.750 | 24.010 | 23.600 | 23.760 | 23.760 | 1,334,267 |
| 2025-10-10 | 24.010 | 24.100 | 23.800 | 23.950 | 23.950 | 1,600,794 |
| 2025-10-09 | 24.030 | 24.180 | 24.000 | 24.010 | 24.010 | 558,662 |
| 2025-10-08 | 24.190 | 24.340 | 23.900 | 24.020 | 24.020 | 691,687 |
| 2025-10-07 | 24.100 | 24.230 | 23.950 | 24.000 | 24.000 | 741,057 |
| 2025-10-06 | 24.170 | 24.260 | 23.870 | 24.060 | 24.060 | 1,659,698 |
| 2025-10-03 | 24.300 | 24.510 | 24.150 | 24.240 | 24.240 | 2,782,664 |
| 2025-10-02 | 24.500 | 24.500 | 24.240 | 24.280 | 24.280 | 1,636,932 |
| 2025-10-01 | 24.510 | 24.710 | 24.410 | 24.480 | 24.480 | 1,167,478 |
| 2025-09-30 | 24.150 | 25.000 | 24.100 | 24.510 | 24.510 | 4,870,353 |
| 2025-09-29 | 24.390 | 24.480 | 24.000 | 24.150 | 24.150 | 2,070,612 |
| 2025-09-26 | 24.700 | 24.890 | 24.400 | 24.490 | 24.490 | 2,193,697 |
| 2025-09-25 | 24.890 | 24.890 | 24.600 | 24.660 | 24.660 | 1,311,590 |
| 2025-09-24 | 24.900 | 25.000 | 24.600 | 24.660 | 24.660 | 1,500,801 |
| 2025-09-23 | 25.280 | 25.450 | 24.720 | 24.790 | 24.790 | 3,907,895 |
| 2025-09-22 | 25.190 | 25.400 | 24.750 | 25.120 | 25.120 | 4,120,338 |
| 2025-09-19 | 25.400 | 25.630 | 24.780 | 25.000 | 25.000 | 7,376,689 |
| 2025-09-18 | 24.650 | 25.300 | 24.490 | 25.110 | 25.110 | 9,330,553 |
| 2025-09-17 | 24.390 | 24.920 | 24.310 | 24.540 | 24.540 | 6,151,915 |
| 2025-09-16 | 24.470 | 24.480 | 24.210 | 24.360 | 24.360 | 1,738,447 |
| 2025-09-15 | 23.850 | 24.410 | 23.750 | 24.270 | 24.270 | 4,299,572 |
| 2025-09-12 | 23.980 | 24.080 | 23.730 | 23.820 | 23.820 | 1,560,486 |
| 2025-09-11 | 24.000 | 24.300 | 23.910 | 23.980 | 23.980 | 2,797,075 |
| 2025-09-10 | 23.690 | 24.160 | 23.500 | 23.970 | 23.970 | 4,917,306 |
| 2025-09-09 | 23.580 | 23.810 | 23.520 | 23.610 | 23.610 | 1,363,988 |
| 2025-09-08 | 23.820 | 23.940 | 23.500 | 23.740 | 23.740 | 2,141,463 |
| 2025-09-05 | 23.930 | 24.030 | 23.750 | 23.820 | 23.820 | 2,015,770 |
| 2025-09-04 | 23.790 | 23.950 | 23.620 | 23.810 | 23.810 | 2,462,447 |
| 2025-09-03 | 23.550 | 23.900 | 23.550 | 23.710 | 23.710 | 2,118,696 |
| 2025-09-02 | 23.910 | 24.100 | 23.450 | 23.560 | 23.560 | 5,766,173 |
| 2025-09-01 | 24.520 | 24.580 | 23.850 | 23.960 | 23.960 | 9,146,196 |
| 2025-08-29 | 25.600 | 26.650 | 24.610 | 24.780 | 24.780 | 16,155,988 |
| 2025-08-28 | 25.900 | 26.050 | 25.410 | 25.550 | 25.550 | 2,800,803 |
| 2025-08-27 | 26.240 | 26.450 | 25.700 | 25.860 | 25.860 | 7,667,993 |
| 2025-08-26 | 25.740 | 26.250 | 25.500 | 26.090 | 26.090 | 7,053,690 |
| 2025-08-25 | 25.650 | 25.750 | 25.300 | 25.590 | 25.590 | 1,429,478 |
| 2025-08-22 | 25.740 | 25.750 | 25.310 | 25.490 | 25.490 | 1,854,515 |
| 2025-08-21 | 25.310 | 26.120 | 25.250 | 25.480 | 25.480 | 5,560,027 |
| 2025-08-20 | 25.280 | 25.650 | 25.260 | 25.310 | 25.310 | 1,813,637 |
| 2025-08-19 | 25.600 | 25.740 | 25.200 | 25.280 | 25.280 | 2,940,260 |
| 2025-08-18 | 25.050 | 25.700 | 25.050 | 25.440 | 25.440 | 3,973,082 |
| 2025-08-15 | 24.810 | 25.000 | 24.660 | 24.900 | 24.900 | 1,158,586 |
| 2025-08-13 | 24.760 | 25.000 | 24.680 | 24.740 | 24.740 | 959,699 |
| 2025-08-12 | 25.090 | 25.450 | 24.800 | 24.820 | 24.820 | 2,623,075 |
| 2025-08-11 | 25.500 | 25.700 | 25.030 | 25.130 | 25.130 | 7,622,277 |
| 2025-08-08 | 24.300 | 25.340 | 24.010 | 25.080 | 25.080 | 6,504,364 |
| 2025-08-07 | 24.250 | 24.470 | 23.930 | 24.180 | 24.180 | 2,849,841 |
| 2025-08-06 | 24.560 | 24.800 | 24.000 | 24.090 | 24.090 | 2,845,533 |
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.