Fast Cables Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 24.560 | 24.800 | 24.000 | 24.090 | 24.090 | 2,845,533 |
| 2025-08-05 | 24.500 | 24.690 | 24.300 | 24.450 | 24.450 | 600,476 |
| 2025-08-04 | 24.300 | 24.840 | 24.240 | 24.490 | 24.490 | 2,625,055 |
| 2025-08-01 | 24.500 | 24.580 | 24.210 | 24.440 | 24.440 | 947,079 |
| 2025-07-31 | 24.690 | 24.870 | 24.220 | 24.580 | 24.580 | 678,385 |
| 2025-07-30 | 24.620 | 24.800 | 24.390 | 24.430 | 24.430 | 1,288,813 |
| 2025-07-29 | 24.990 | 25.000 | 24.570 | 24.610 | 24.610 | 1,016,881 |
| 2025-07-28 | 25.100 | 25.200 | 24.800 | 24.830 | 24.830 | 1,239,282 |
| 2025-07-25 | 25.010 | 25.330 | 24.900 | 25.030 | 25.030 | 877,776 |
| 2025-07-24 | 25.390 | 25.650 | 25.020 | 25.140 | 25.140 | 2,065,203 |
| 2025-07-23 | 25.030 | 25.410 | 25.000 | 25.090 | 25.090 | 2,043,658 |
| 2025-07-22 | 25.100 | 25.330 | 24.730 | 24.850 | 24.850 | 2,216,964 |
| 2025-07-21 | 24.800 | 25.090 | 24.700 | 24.860 | 24.860 | 757,190 |
| 2025-07-18 | 24.720 | 25.200 | 24.620 | 24.840 | 24.840 | 1,473,295 |
| 2025-07-17 | 25.110 | 25.300 | 24.630 | 24.720 | 24.720 | 3,029,879 |
| 2025-07-16 | 25.390 | 25.700 | 24.950 | 25.020 | 25.020 | 3,866,018 |
| 2025-07-15 | 25.650 | 26.800 | 25.050 | 25.270 | 25.270 | 9,799,982 |
| 2025-07-14 | 26.000 | 26.180 | 25.400 | 25.520 | 25.520 | 3,889,874 |
| 2025-07-11 | 26.550 | 26.800 | 25.900 | 25.960 | 25.960 | 6,190,669 |
| 2025-07-10 | 25.260 | 27.150 | 25.260 | 26.490 | 26.490 | 32,727,552 |
| 2025-07-09 | 25.500 | 26.100 | 25.200 | 25.420 | 25.420 | 7,618,005 |
| 2025-07-08 | 25.400 | 25.600 | 24.890 | 25.240 | 25.240 | 4,266,549 |
| 2025-07-07 | 25.900 | 25.920 | 25.210 | 25.320 | 25.320 | 3,649,923 |
| 2025-07-04 | 25.500 | 26.440 | 25.500 | 25.800 | 25.800 | 11,364,366 |
| 2025-07-03 | 25.450 | 25.920 | 25.110 | 25.470 | 25.470 | 7,250,737 |
| 2025-07-02 | 24.860 | 25.590 | 24.500 | 25.250 | 25.250 | 7,775,610 |
| 2025-07-01 | 24.800 | 25.600 | 24.700 | 24.860 | 24.860 | 4,785,118 |
| 2025-06-30 | 23.790 | 25.640 | 23.750 | 24.860 | 24.860 | 11,872,870 |
| 2025-06-27 | 23.600 | 24.550 | 23.600 | 23.720 | 23.720 | 2,641,075 |
| 2025-06-26 | 23.300 | 23.850 | 23.000 | 23.580 | 23.580 | 1,747,376 |
| 2025-06-25 | 23.350 | 23.490 | 23.100 | 23.230 | 23.230 | 821,399 |
| 2025-06-24 | 22.650 | 23.640 | 22.650 | 23.340 | 23.340 | 1,585,235 |
| 2025-06-23 | 22.900 | 22.910 | 22.110 | 22.380 | 22.380 | 507,325 |
| 2025-06-20 | 22.990 | 23.100 | 22.720 | 23.010 | 23.010 | 657,475 |
| 2025-06-19 | 23.110 | 23.440 | 22.600 | 22.790 | 22.790 | 1,209,883 |
| 2025-06-18 | 23.440 | 23.440 | 23.000 | 23.080 | 23.080 | 990,513 |
| 2025-06-17 | 23.690 | 23.840 | 23.400 | 23.410 | 23.410 | 2,002,313 |
| 2025-06-16 | 23.100 | 23.700 | 23.100 | 23.430 | 23.430 | 878,171 |
| 2025-06-13 | 23.300 | 23.690 | 23.000 | 23.380 | 23.380 | 1,673,239 |
| 2025-06-12 | 24.250 | 24.930 | 23.450 | 23.820 | 23.820 | 6,735,271 |
| 2025-06-11 | 23.850 | 24.630 | 23.700 | 24.180 | 24.180 | 3,983,968 |
| 2025-06-10 | 23.630 | 24.000 | 23.600 | 23.740 | 23.740 | 701,157 |
| 2025-06-05 | 23.880 | 23.880 | 23.500 | 23.550 | 23.550 | 881,520 |
| 2025-06-04 | 23.650 | 23.950 | 23.500 | 23.660 | 23.660 | 783,912 |
| 2025-06-03 | 23.700 | 23.800 | 23.350 | 23.610 | 23.610 | 1,297,657 |
| 2025-06-02 | 24.150 | 24.260 | 23.700 | 23.760 | 23.760 | 1,029,651 |
| 2025-05-30 | 23.870 | 24.450 | 23.600 | 24.070 | 24.070 | 1,660,234 |
| 2025-05-29 | 23.510 | 24.990 | 23.500 | 23.860 | 23.860 | 3,061,453 |
| 2025-05-27 | 23.510 | 23.800 | 23.060 | 23.420 | 23.420 | 1,795,353 |
| 2025-05-26 | 23.530 | 23.700 | 23.050 | 23.160 | 23.160 | 628,834 |
| 2025-05-23 | 23.500 | 23.660 | 23.200 | 23.410 | 23.410 | 627,478 |
| 2025-05-22 | 23.810 | 24.340 | 23.270 | 23.420 | 23.420 | 2,516,850 |
| 2025-05-21 | 23.350 | 23.850 | 23.150 | 23.510 | 23.510 | 902,170 |
| 2025-05-20 | 23.710 | 23.850 | 23.200 | 23.350 | 23.350 | 1,985,226 |
| 2025-05-19 | 24.740 | 24.740 | 23.560 | 23.720 | 23.720 | 4,661,771 |
| 2025-05-16 | 22.080 | 24.160 | 21.970 | 24.160 | 24.160 | 11,096,340 |
| 2025-05-15 | 21.890 | 23.000 | 21.800 | 21.960 | 21.960 | 6,768,328 |
| 2025-05-14 | 21.800 | 22.400 | 21.470 | 21.610 | 21.610 | 4,717,127 |
| 2025-05-13 | 22.480 | 22.480 | 21.020 | 21.540 | 21.540 | 1,735,666 |
| 2025-05-12 | 21.490 | 22.010 | 21.440 | 22.000 | 22.000 | 1,846,584 |
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.