Fast Cables Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 23.210 | 23.700 | 23.130 | 23.210 | 23.210 | 2,285,716 |
| 2024-11-12 | 23.100 | 23.610 | 22.510 | 23.130 | 23.130 | 3,754,147 |
| 2024-11-11 | 22.750 | 23.380 | 22.550 | 23.120 | 23.120 | 1,774,911 |
| 2024-11-08 | 22.800 | 22.960 | 22.450 | 22.590 | 22.590 | 1,144,613 |
| 2024-11-07 | 22.950 | 22.950 | 22.370 | 22.660 | 22.660 | 2,397,311 |
| 2024-11-06 | 21.600 | 22.050 | 21.500 | 21.760 | 21.760 | 1,250,558 |
| 2024-11-05 | 21.470 | 21.900 | 21.110 | 21.530 | 21.530 | 1,348,863 |
| 2024-11-04 | 21.120 | 21.500 | 20.950 | 21.260 | 21.260 | 1,157,575 |
| 2024-11-01 | 21.400 | 21.400 | 20.600 | 20.940 | 20.940 | 2,328,813 |
| 2024-10-31 | 22.100 | 22.100 | 20.850 | 21.010 | 21.010 | 3,764,955 |
| 2024-10-30 | 23.300 | 23.500 | 21.800 | 22.070 | 22.070 | 2,571,913 |
| 2024-10-29 | 23.550 | 23.850 | 23.020 | 23.200 | 23.200 | 954,223 |
| 2024-10-28 | 24.450 | 24.490 | 23.470 | 23.550 | 23.550 | 1,640,641 |
| 2024-10-25 | 24.850 | 24.900 | 24.200 | 24.370 | 24.370 | 1,791,371 |
| 2024-10-24 | 25.200 | 26.000 | 24.750 | 24.850 | 24.850 | 4,202,114 |
| 2024-10-23 | 24.500 | 25.450 | 24.200 | 25.170 | 25.170 | 5,398,330 |
| 2024-10-22 | 24.680 | 25.000 | 24.250 | 24.280 | 24.280 | 1,761,062 |
| 2024-10-21 | 24.800 | 24.800 | 24.200 | 24.550 | 24.550 | 1,335,296 |
| 2024-10-18 | 24.780 | 24.780 | 23.920 | 24.380 | 24.380 | 1,169,338 |
| 2024-10-17 | 25.160 | 25.160 | 24.300 | 24.420 | 24.420 | 1,373,061 |
| 2024-10-16 | 25.450 | 25.960 | 25.150 | 25.740 | 25.740 | 4,263,949 |
| 2024-10-15 | 25.980 | 25.980 | 25.000 | 25.150 | 25.150 | 2,522,983 |
| 2024-10-14 | 25.990 | 26.600 | 25.500 | 25.810 | 25.810 | 8,999,154 |
| 2024-10-11 | 24.400 | 26.000 | 24.390 | 25.320 | 25.320 | 14,875,050 |
| 2024-10-10 | 23.140 | 24.490 | 23.100 | 23.980 | 23.980 | 2,809,262 |
| 2024-10-09 | 23.010 | 23.250 | 23.000 | 23.090 | 23.090 | 817,839 |
| 2024-10-08 | 23.030 | 23.290 | 22.980 | 23.010 | 23.010 | 959,967 |
| 2024-10-07 | 23.000 | 23.490 | 22.950 | 23.030 | 23.030 | 804,804 |
| 2024-10-04 | 23.100 | 23.190 | 22.800 | 23.020 | 23.020 | 516,692 |
| 2024-10-03 | 23.000 | 23.380 | 22.900 | 23.030 | 23.030 | 342,866 |
| 2024-10-02 | 23.000 | 23.550 | 22.750 | 22.990 | 22.990 | 882,687 |
| 2024-10-01 | 22.530 | 23.100 | 22.530 | 23.010 | 23.010 | 766,008 |
| 2024-09-30 | 22.720 | 22.900 | 22.250 | 22.730 | 22.730 | 395,800 |
| 2024-09-27 | 22.750 | 23.090 | 22.600 | 22.750 | 22.750 | 302,250 |
| 2024-09-26 | 23.180 | 23.810 | 22.900 | 22.970 | 22.970 | 1,235,473 |
| 2024-09-25 | 22.930 | 23.000 | 22.670 | 22.820 | 22.820 | 284,523 |
| 2024-09-24 | 22.710 | 23.010 | 22.610 | 22.910 | 22.910 | 488,829 |
| 2024-09-23 | 23.220 | 23.440 | 22.700 | 22.990 | 22.990 | 706,782 |
| 2024-09-20 | 23.640 | 23.770 | 22.800 | 23.150 | 23.150 | 827,341 |
| 2024-09-19 | 24.200 | 24.200 | 23.280 | 23.430 | 23.430 | 2,311,331 |
| 2024-09-18 | 25.100 | 25.500 | 24.020 | 24.220 | 24.220 | 6,439,956 |
| 2024-09-16 | 25.000 | 25.300 | 24.560 | 24.910 | 24.910 | 2,134,366 |
| 2024-09-13 | 24.950 | 25.450 | 24.300 | 24.930 | 24.930 | 7,687,654 |
| 2024-09-12 | 24.590 | 24.680 | 24.240 | 24.410 | 24.410 | 3,104,860 |
| 2024-09-11 | 24.080 | 25.000 | 24.080 | 24.330 | 24.330 | 5,524,402 |
| 2024-09-10 | 24.200 | 24.400 | 23.760 | 23.970 | 23.970 | 2,113,464 |
| 2024-09-09 | 24.400 | 24.700 | 23.800 | 24.200 | 24.200 | 2,716,013 |
| 2024-09-06 | 25.380 | 26.600 | 24.000 | 24.370 | 24.370 | 12,928,060 |
| 2024-09-05 | 22.190 | 24.180 | 22.160 | 24.180 | 24.180 | 4,203,628 |
| 2024-09-04 | 21.700 | 22.200 | 21.700 | 21.980 | 21.980 | 318,084 |
| 2024-09-03 | 21.610 | 22.300 | 21.610 | 21.910 | 21.910 | 228,093 |
| 2024-09-02 | 21.030 | 22.190 | 21.030 | 21.800 | 21.800 | 394,899 |
| 2024-08-30 | 22.250 | 22.480 | 22.010 | 22.200 | 22.200 | 103,781 |
| 2024-08-29 | 22.490 | 22.500 | 21.850 | 22.010 | 22.010 | 242,183 |
| 2024-08-28 | 22.220 | 22.600 | 22.100 | 22.210 | 22.210 | 1,187,000 |
| 2024-08-27 | 22.400 | 22.600 | 22.250 | 22.340 | 22.340 | 112,013 |
| 2024-08-26 | 22.900 | 22.900 | 22.200 | 22.230 | 22.230 | 223,518 |
| 2024-08-23 | 22.750 | 22.900 | 22.400 | 22.600 | 22.600 | 302,414 |
| 2024-08-22 | 22.700 | 22.900 | 22.420 | 22.560 | 22.560 | 272,600 |
| 2024-08-21 | 23.000 | 23.100 | 22.500 | 22.570 | 22.570 | 417,047 |
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.