First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.080 | 5.150 | 4.900 | 4.990 | 4.990 | 1,570,643 |
| 2026-10-19 | 5.190 | 5.200 | 5.030 | 5.060 | 5.060 | 356,100 |
| 2026-10-16 | 5.190 | 5.330 | 5.110 | 5.160 | 5.160 | 740,902 |
| 2026-10-15 | 5.130 | 5.350 | 5.130 | 5.220 | 5.220 | 1,283,297 |
| 2026-10-14 | 5.060 | 5.370 | 4.930 | 5.130 | 5.130 | 2,400,099 |
| 2026-10-13 | 5.100 | 5.100 | 4.950 | 4.990 | 4.990 | 759,938 |
| 2026-10-12 | 5.050 | 5.190 | 4.900 | 4.930 | 4.930 | 938,705 |
| 2026-10-09 | 5.090 | 5.200 | 5.070 | 5.120 | 5.120 | 513,039 |
| 2026-10-08 | 5.180 | 5.300 | 5.050 | 5.090 | 5.090 | 434,939 |
| 2026-10-07 | 5.110 | 5.360 | 5.010 | 5.130 | 5.130 | 1,587,361 |
| 2026-10-06 | 4.800 | 5.110 | 4.800 | 5.020 | 5.020 | 1,122,074 |
| 2026-10-05 | 5.010 | 5.100 | 4.770 | 4.820 | 4.820 | 1,395,844 |
| 2026-10-02 | 5.250 | 5.400 | 5.010 | 5.080 | 5.080 | 1,291,596 |
| 2026-10-01 | 5.670 | 5.670 | 5.220 | 5.250 | 5.250 | 3,236,996 |
| 2026-09-30 | 5.750 | 5.800 | 5.450 | 5.490 | 5.490 | 2,616,011 |
| 2026-09-29 | 5.460 | 5.850 | 5.460 | 5.650 | 5.650 | 5,144,706 |
| 2026-09-28 | 5.790 | 5.900 | 5.200 | 5.450 | 5.450 | 2,319,040 |
| 2026-09-25 | 5.690 | 5.950 | 5.600 | 5.780 | 5.780 | 7,026,025 |
| 2026-09-24 | 5.890 | 6.060 | 5.500 | 5.660 | 5.660 | 10,635,227 |
| 2026-09-23 | 5.790 | 6.090 | 5.700 | 5.770 | 5.770 | 7,725,768 |
| 2026-09-22 | 6.020 | 6.210 | 5.560 | 5.640 | 5.640 | 12,155,461 |
| 2026-09-21 | 5.850 | 6.190 | 5.600 | 6.000 | 6.000 | 25,108,441 |
| 2026-09-18 | 5.010 | 5.850 | 4.950 | 5.590 | 5.590 | 16,500,452 |
| 2026-09-17 | 5.030 | 5.150 | 4.900 | 4.960 | 4.960 | 1,809,084 |
| 2026-09-16 | 4.910 | 5.050 | 4.900 | 4.910 | 4.910 | 503,910 |
| 2026-09-15 | 5.070 | 5.280 | 4.990 | 5.020 | 5.020 | 1,285,035 |
| 2026-09-14 | 4.920 | 5.120 | 4.850 | 5.000 | 5.000 | 2,485,299 |
| 2026-09-11 | 4.810 | 5.050 | 4.600 | 4.910 | 4.910 | 2,681,096 |
| 2026-09-10 | 5.160 | 5.160 | 4.840 | 4.890 | 4.890 | 2,539,186 |
| 2026-09-09 | 5.310 | 5.410 | 5.050 | 5.070 | 5.070 | 2,613,889 |
| 2026-09-08 | 5.300 | 5.900 | 5.190 | 5.290 | 5.290 | 16,778,631 |
| 2026-09-07 | 5.060 | 5.880 | 4.050 | 5.310 | 5.310 | 41,468,234 |
| 2026-09-04 | 4.750 | 5.140 | 4.510 | 4.880 | 4.880 | 2,294,970 |
| 2026-09-03 | 4.860 | 4.860 | 4.610 | 4.670 | 4.670 | 692,457 |
| 2026-09-02 | 4.680 | 4.790 | 4.650 | 4.660 | 4.660 | 99,318 |
| 2026-09-01 | 4.700 | 4.790 | 4.650 | 4.680 | 4.680 | 196,419 |
| 2026-08-31 | 4.740 | 4.890 | 4.700 | 4.720 | 4.720 | 216,154 |
| 2026-08-28 | 4.880 | 4.880 | 4.720 | 4.750 | 4.750 | 147,814 |
| 2026-08-27 | 4.850 | 4.940 | 4.700 | 4.760 | 4.760 | 152,207 |
| 2026-08-25 | 4.800 | 4.900 | 4.750 | 4.790 | 4.790 | 139,007 |
| 2026-08-24 | 4.880 | 4.980 | 4.730 | 4.790 | 4.790 | 301,266 |
| 2026-08-21 | 4.920 | 4.950 | 4.800 | 4.890 | 4.890 | 117,958 |
| 2026-08-20 | 4.980 | 4.980 | 4.830 | 4.920 | 4.920 | 161,761 |
| 2026-08-19 | 4.930 | 5.000 | 4.850 | 4.870 | 4.870 | 262,656 |
| 2026-08-18 | 5.020 | 5.130 | 4.910 | 4.930 | 4.930 | 445,027 |
| 2026-08-17 | 5.050 | 5.090 | 4.990 | 5.010 | 5.010 | 282,774 |
| 2026-08-13 | 5.080 | 5.220 | 5.000 | 5.020 | 5.020 | 321,886 |
| 2026-08-12 | 5.180 | 5.180 | 5.050 | 5.120 | 5.120 | 518,781 |
| 2026-08-11 | 5.150 | 5.270 | 5.070 | 5.090 | 5.090 | 941,986 |
| 2026-08-10 | 5.130 | 5.350 | 5.060 | 5.140 | 5.140 | 2,058,316 |
| 2026-08-07 | 5.130 | 5.190 | 5.050 | 5.130 | 5.130 | 457,752 |
| 2026-08-06 | 5.030 | 5.180 | 5.010 | 5.080 | 5.080 | 633,319 |
| 2026-08-05 | 5.130 | 5.140 | 4.970 | 5.070 | 5.070 | 707,096 |
| 2026-08-04 | 5.150 | 5.230 | 5.000 | 5.030 | 5.030 | 279,412 |
| 2026-08-03 | 5.070 | 5.230 | 5.070 | 5.140 | 5.140 | 403,231 |
| 2026-07-31 | 5.030 | 5.350 | 5.030 | 5.110 | 5.110 | 1,899,164 |
| 2026-07-30 | 4.850 | 5.190 | 4.820 | 5.080 | 5.080 | 994,838 |
| 2026-07-29 | 4.990 | 5.080 | 4.820 | 4.850 | 4.850 | 961,406 |
| 2026-07-28 | 5.110 | 5.200 | 4.970 | 5.000 | 5.000 | 596,506 |
| 2026-07-27 | 5.300 | 5.310 | 5.050 | 5.140 | 5.140 | 1,891,626 |
Page 1 of 3 · 124 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.