Fast Cables Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	19.750	20.650	18.510	20.010	20.010	2,550,352
2025-05-08	21.500	22.000	19.040	19.750	19.750	2,647,655
2025-05-07	20.610	21.750	20.510	21.160	21.160	1,005,975
2025-05-06	22.600	23.000	22.450	22.520	22.520	829,665
2025-05-05	22.400	22.800	22.020	22.480	22.480	347,250
2025-05-02	22.400	22.750	22.250	22.340	22.340	427,668
2025-04-30	23.060	23.060	22.000	22.170	22.170	545,253
2025-04-29	23.500	23.680	22.200	22.950	22.950	1,167,133
2025-04-28	23.710	24.000	23.110	23.390	23.390	741,662
2025-04-25	23.650	24.090	23.520	23.770	23.770	567,402
2025-04-24	24.200	24.510	23.700	23.900	23.900	1,085,147
2025-04-23	24.500	24.880	24.250	24.460	24.460	1,693,253
2025-04-22	24.180	24.580	23.950	24.380	24.380	941,339
2025-04-21	24.260	24.260	23.610	24.180	24.180	1,386,969
2025-04-18	24.480	24.480	24.020	24.260	24.260	448,513
2025-04-17	24.580	24.800	24.250	24.270	24.270	936,039
2025-04-16	25.230	25.600	24.550	24.580	24.580	1,996,393
2025-04-15	23.810	25.900	23.620	25.500	25.500	7,236,248
2025-04-14	23.180	23.950	23.050	23.780	23.780	1,873,229
2025-04-11	23.400	23.500	23.000	23.180	23.180	1,419,594
2025-04-10	23.690	24.000	23.100	23.420	23.420	2,608,523
2025-04-09	23.100	23.380	22.530	23.280	23.280	678,447
2025-04-08	23.250	23.250	22.900	23.080	23.080	1,173,433
2025-04-07	23.900	23.900	22.000	22.990	22.990	1,578,519
2025-04-04	24.130	24.230	23.950	24.050	24.050	1,135,368
2025-04-03	24.060	24.440	23.980	24.120	24.120	324,342
2025-03-27	24.450	24.490	24.020	24.150	24.150	413,729
2025-03-26	24.400	24.490	24.000	24.300	24.300	346,592
2025-03-25	24.300	24.400	24.150	24.230	24.230	182,097
2025-03-24	24.500	24.500	24.210	24.230	24.230	659,480
2025-03-21	24.510	24.610	24.400	24.450	24.450	239,442
2025-03-20	24.600	25.140	24.450	24.490	24.490	1,515,162
2025-03-19	24.380	24.500	24.250	24.430	24.430	493,942
2025-03-18	24.600	24.700	24.210	24.260	24.260	713,664
2025-03-17	24.450	24.690	24.310	24.540	24.540	934,916
2025-03-14	24.620	24.720	24.350	24.400	24.400	267,919
2025-03-13	24.500	24.650	24.400	24.530	24.530	470,381
2025-03-12	24.250	24.950	24.250	24.340	24.340	893,197
2025-03-11	24.250	24.500	24.150	24.190	24.190	228,838
2025-03-10	24.300	24.650	24.010	24.400	24.400	1,061,334
2025-03-07	24.200	24.410	24.100	24.200	24.200	981,788
2025-03-06	24.300	24.450	24.030	24.200	24.200	756,599
2025-03-05	24.350	24.790	24.150	24.240	24.240	769,199
2025-03-04	24.450	24.480	24.100	24.340	24.340	172,031
2025-03-03	24.400	24.580	24.150	24.200	24.200	280,406
2025-02-28	24.740	24.750	24.400	24.420	24.420	514,752
2025-02-27	24.720	24.800	24.520	24.570	24.570	513,711
2025-02-26	24.800	25.000	24.510	24.680	24.680	1,569,783
2025-02-25	24.960	25.150	24.710	24.750	24.750	1,348,550
2025-02-24	24.990	24.990	24.500	24.810	24.810	1,037,807
2025-02-21	25.000	25.140	24.730	24.850	24.850	674,616
2025-02-20	24.760	25.300	24.760	24.840	24.840	983,980
2025-02-19	25.300	25.500	24.750	24.850	24.850	1,648,192
2025-02-18	24.510	25.400	24.510	25.220	25.220	3,402,411
2025-02-17	24.660	24.800	24.350	24.470	24.470	645,580
2025-02-14	25.310	25.450	24.560	24.660	24.660	1,654,362
2025-02-13	25.750	26.380	25.010	25.280	25.280	14,197,070
2025-02-12	26.020	26.090	25.410	25.800	25.800	2,115,119
2025-02-11	26.200	26.480	25.770	25.920	25.920	2,832,154
2025-02-10	24.820	26.370	24.530	25.950	25.950	6,156,364

← NewerPage 7 of 10 · 586 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.