Fast Cables Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 24.720 | 24.970 | 24.600 | 24.820 | 24.820 | 618,059 |
| 2025-02-06 | 24.980 | 24.980 | 24.550 | 24.720 | 24.720 | 1,911,600 |
| 2025-02-04 | 25.050 | 25.130 | 24.510 | 24.700 | 24.700 | 1,645,530 |
| 2025-02-03 | 25.550 | 25.550 | 24.870 | 24.930 | 24.930 | 1,706,108 |
| 2025-01-31 | 25.010 | 25.650 | 25.010 | 25.200 | 25.200 | 1,951,918 |
| 2025-01-30 | 24.970 | 25.360 | 24.760 | 25.180 | 25.180 | 1,426,359 |
| 2025-01-29 | 25.100 | 25.230 | 24.600 | 24.690 | 24.690 | 1,468,461 |
| 2025-01-28 | 25.210 | 25.300 | 24.800 | 25.070 | 25.070 | 1,394,808 |
| 2025-01-27 | 25.510 | 25.990 | 25.110 | 25.220 | 25.220 | 1,631,356 |
| 2025-01-24 | 25.480 | 26.250 | 25.480 | 25.690 | 25.690 | 3,801,425 |
| 2025-01-23 | 25.450 | 25.870 | 25.150 | 25.520 | 25.520 | 2,445,959 |
| 2025-01-22 | 25.600 | 26.090 | 25.030 | 25.270 | 25.270 | 2,543,593 |
| 2025-01-21 | 25.900 | 26.820 | 25.510 | 25.700 | 25.700 | 7,284,543 |
| 2025-01-20 | 25.500 | 26.100 | 25.270 | 25.600 | 25.600 | 4,390,183 |
| 2025-01-17 | 25.000 | 25.500 | 24.800 | 25.270 | 25.270 | 2,259,533 |
| 2025-01-16 | 25.650 | 25.650 | 24.820 | 24.950 | 24.950 | 2,891,242 |
| 2025-01-15 | 26.010 | 26.190 | 25.210 | 25.380 | 25.380 | 5,791,420 |
| 2025-01-14 | 25.450 | 26.570 | 25.360 | 25.880 | 25.880 | 7,279,438 |
| 2025-01-13 | 25.400 | 25.890 | 24.980 | 25.250 | 25.250 | 4,705,863 |
| 2025-01-10 | 25.160 | 25.680 | 24.610 | 25.320 | 25.320 | 5,328,214 |
| 2025-01-09 | 26.370 | 26.890 | 24.950 | 25.230 | 25.230 | 8,875,610 |
| 2025-01-08 | 27.260 | 27.730 | 26.250 | 26.370 | 26.370 | 4,231,481 |
| 2025-01-07 | 28.500 | 28.550 | 26.100 | 27.190 | 27.190 | 10,831,050 |
| 2025-01-06 | 28.720 | 29.750 | 27.510 | 28.300 | 28.300 | 41,206,672 |
| 2025-01-03 | 25.400 | 27.820 | 24.750 | 27.820 | 27.820 | 22,713,109 |
| 2025-01-02 | 25.250 | 25.800 | 24.900 | 25.290 | 25.290 | 6,831,604 |
| 2025-01-01 | 25.390 | 25.640 | 25.000 | 25.080 | 25.080 | 2,902,353 |
| 2024-12-31 | 25.000 | 25.730 | 24.650 | 25.010 | 25.010 | 5,934,119 |
| 2024-12-30 | 24.480 | 25.140 | 24.210 | 24.850 | 24.850 | 2,085,452 |
| 2024-12-27 | 24.500 | 25.000 | 24.000 | 24.160 | 24.160 | 3,139,115 |
| 2024-12-26 | 24.850 | 24.850 | 24.020 | 24.490 | 24.490 | 1,854,006 |
| 2024-12-24 | 25.990 | 25.990 | 24.700 | 24.780 | 24.780 | 2,331,468 |
| 2024-12-23 | 24.500 | 25.600 | 24.410 | 25.160 | 25.160 | 3,172,909 |
| 2024-12-20 | 23.620 | 24.500 | 23.150 | 24.140 | 24.140 | 2,793,047 |
| 2024-12-19 | 25.000 | 25.150 | 23.500 | 23.860 | 23.860 | 6,373,483 |
| 2024-12-18 | 26.990 | 26.990 | 25.010 | 25.240 | 25.240 | 4,613,683 |
| 2024-12-17 | 27.300 | 27.450 | 26.200 | 26.740 | 26.740 | 5,725,710 |
| 2024-12-16 | 27.500 | 27.700 | 26.850 | 26.960 | 26.960 | 3,570,354 |
| 2024-12-13 | 28.150 | 28.200 | 26.900 | 27.370 | 27.370 | 6,082,835 |
| 2024-12-12 | 27.780 | 28.500 | 27.650 | 28.090 | 28.090 | 18,343,529 |
| 2024-12-11 | 26.600 | 27.600 | 26.600 | 27.400 | 27.400 | 9,750,366 |
| 2024-12-10 | 28.090 | 28.460 | 25.580 | 26.360 | 26.360 | 17,416,480 |
| 2024-12-09 | 26.950 | 28.200 | 26.850 | 27.780 | 27.780 | 27,145,699 |
| 2024-12-06 | 25.970 | 26.900 | 25.200 | 26.430 | 26.430 | 15,544,070 |
| 2024-12-05 | 26.500 | 26.770 | 24.710 | 25.510 | 25.510 | 10,718,280 |
| 2024-12-04 | 23.890 | 25.770 | 23.300 | 25.770 | 25.770 | 24,977,801 |
| 2024-12-03 | 23.300 | 24.100 | 23.020 | 23.430 | 23.430 | 7,928,454 |
| 2024-12-02 | 22.990 | 23.300 | 22.650 | 23.010 | 23.010 | 5,940,860 |
| 2024-11-29 | 22.240 | 23.150 | 22.240 | 22.760 | 22.760 | 4,062,038 |
| 2024-11-28 | 21.700 | 22.600 | 21.700 | 22.240 | 22.240 | 2,914,431 |
| 2024-11-27 | 21.620 | 21.970 | 21.500 | 21.680 | 21.680 | 1,025,234 |
| 2024-11-26 | 22.000 | 22.390 | 21.250 | 21.400 | 21.400 | 2,824,834 |
| 2024-11-25 | 22.350 | 22.350 | 21.900 | 22.010 | 22.010 | 1,106,101 |
| 2024-11-22 | 22.490 | 22.590 | 21.900 | 22.110 | 22.110 | 1,262,149 |
| 2024-11-21 | 22.240 | 22.580 | 22.100 | 22.270 | 22.270 | 1,150,663 |
| 2024-11-20 | 22.500 | 23.100 | 22.150 | 22.230 | 22.230 | 2,338,519 |
| 2024-11-19 | 22.560 | 22.750 | 22.400 | 22.500 | 22.500 | 1,114,605 |
| 2024-11-18 | 22.660 | 23.070 | 22.400 | 22.530 | 22.530 | 1,377,308 |
| 2024-11-15 | 23.000 | 23.100 | 22.510 | 22.720 | 22.720 | 792,576 |
| 2024-11-14 | 23.380 | 23.450 | 22.810 | 22.920 | 22.920 | 1,128,273 |
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.