First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.220 | 1.280 | 1.200 | 1.200 | 1.200 | 517,310 |
| 2024-08-21 | 1.240 | 1.240 | 1.140 | 1.200 | 1.200 | 130,933 |
| 2024-08-20 | 1.250 | 1.250 | 1.160 | 1.190 | 1.190 | 160,171 |
| 2024-08-19 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 10,211 |
| 2024-08-16 | 1.210 | 1.290 | 1.190 | 1.220 | 1.220 | 18,389 |
| 2024-08-15 | 1.250 | 1.250 | 1.180 | 1.200 | 1.200 | 264,314 |
| 2024-08-13 | 1.170 | 1.200 | 1.160 | 1.160 | 1.160 | 331,194 |
| 2024-08-12 | 1.190 | 1.210 | 1.150 | 1.170 | 1.170 | 221,670 |
| 2024-08-09 | 1.170 | 1.240 | 1.160 | 1.170 | 1.170 | 35,253 |
| 2024-08-08 | 1.210 | 1.250 | 1.160 | 1.170 | 1.170 | 116,212 |
| 2024-08-07 | 1.200 | 1.260 | 1.190 | 1.220 | 1.220 | 160,764 |
| 2024-08-06 | 1.260 | 1.260 | 1.170 | 1.200 | 1.200 | 86,439 |
| 2024-08-05 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 160,611 |
| 2024-08-02 | 1.230 | 1.230 | 1.150 | 1.160 | 1.160 | 32,805 |
| 2024-08-01 | 1.260 | 1.260 | 1.140 | 1.150 | 1.150 | 326,366 |
| 2024-07-31 | 1.290 | 1.290 | 1.190 | 1.220 | 1.220 | 81,334 |
| 2024-07-30 | 1.260 | 1.260 | 1.190 | 1.250 | 1.250 | 7,603 |
| 2024-07-29 | 1.270 | 1.270 | 1.170 | 1.210 | 1.210 | 159,813 |
| 2024-07-26 | 1.180 | 1.230 | 1.160 | 1.170 | 1.170 | 163,904 |
| 2024-07-25 | 1.300 | 1.300 | 1.220 | 1.240 | 1.240 | 16,278 |
| 2024-07-24 | 1.170 | 1.300 | 1.170 | 1.280 | 1.280 | 140,512 |
| 2024-07-23 | 1.200 | 1.320 | 1.200 | 1.200 | 1.200 | 53,059 |
| 2024-07-22 | 1.340 | 1.340 | 1.190 | 1.190 | 1.190 | 240,209 |
| 2024-07-19 | 1.360 | 1.360 | 1.240 | 1.240 | 1.240 | 17,244 |
| 2024-07-18 | 1.340 | 1.360 | 1.290 | 1.300 | 1.300 | 226,819 |
| 2024-07-15 | 1.250 | 1.350 | 1.250 | 1.280 | 1.280 | 10,168 |
| 2024-07-12 | 1.340 | 1.340 | 1.220 | 1.240 | 1.240 | 102,324 |
| 2024-07-11 | 1.350 | 1.350 | 1.230 | 1.300 | 1.300 | 171,496 |
| 2024-07-10 | 1.390 | 1.390 | 1.250 | 1.280 | 1.280 | 67,301 |
| 2024-07-09 | 1.380 | 1.400 | 1.300 | 1.300 | 1.300 | 102,171 |
| 2024-07-08 | 1.380 | 1.890 | 1.300 | 1.370 | 1.370 | 134,421 |
| 2024-07-05 | 1.390 | 1.390 | 1.270 | 1.320 | 1.320 | 348,554 |
| 2024-07-04 | 1.450 | 1.450 | 1.300 | 1.330 | 1.330 | 448,475 |
| 2024-07-03 | 1.370 | 1.400 | 1.330 | 1.390 | 1.390 | 384,439 |
| 2024-07-02 | 1.300 | 1.360 | 1.280 | 1.340 | 1.340 | 682,419 |
| 2024-07-01 | 1.360 | 1.360 | 1.270 | 1.300 | 1.300 | 70,835 |
| 2024-06-28 | 1.380 | 1.390 | 1.270 | 1.330 | 1.330 | 70,295 |
| 2024-06-27 | 1.350 | 1.360 | 1.230 | 1.330 | 1.330 | 182,874 |
| 2024-06-26 | 1.300 | 1.400 | 1.220 | 1.250 | 1.250 | 515,416 |
| 2024-06-25 | 1.400 | 1.500 | 1.320 | 1.340 | 1.340 | 870,465 |
| 2024-06-24 | 1.380 | 1.500 | 1.270 | 1.380 | 1.380 | 4,635,791 |
| 2024-06-21 | 1.220 | 1.370 | 1.220 | 1.320 | 1.320 | 469,807 |
| 2024-06-20 | 1.330 | 1.330 | 1.220 | 1.280 | 1.280 | 373,505 |
| 2024-06-14 | 1.340 | 1.340 | 1.220 | 1.220 | 1.220 | 131,772 |
| 2024-06-13 | 1.320 | 1.320 | 1.200 | 1.270 | 1.270 | 1,087,131 |
| 2024-06-12 | 1.300 | 1.330 | 1.220 | 1.270 | 1.270 | 517,974 |
| 2024-06-11 | 1.450 | 1.450 | 1.250 | 1.260 | 1.260 | 996,739 |
| 2024-06-10 | 1.460 | 1.610 | 1.300 | 1.340 | 1.340 | 8,729,900 |
| 2024-06-07 | 1.330 | 1.470 | 1.100 | 1.410 | 1.410 | 4,405,114 |
| 2024-06-06 | 1.240 | 1.240 | 1.140 | 1.220 | 1.220 | 89,287 |
| 2024-06-05 | 1.190 | 1.240 | 1.110 | 1.170 | 1.170 | 564,783 |
| 2024-06-04 | 1.200 | 1.270 | 1.160 | 1.200 | 1.200 | 380,047 |
| 2024-06-03 | 1.140 | 1.300 | 1.140 | 1.210 | 1.210 | 900,318 |
| 2024-05-31 | 1.150 | 1.240 | 1.110 | 1.150 | 1.150 | 161,040 |
| 2024-05-30 | 1.140 | 1.240 | 1.140 | 1.200 | 1.200 | 705,191 |
| 2024-05-29 | 1.170 | 1.240 | 1.130 | 1.140 | 1.140 | 129,824 |
| 2024-05-27 | 1.240 | 1.250 | 1.160 | 1.170 | 1.170 | 90,500 |
| 2024-05-24 | 1.300 | 1.340 | 1.210 | 1.250 | 1.250 | 450,000 |
| 2024-05-23 | 1.240 | 1.370 | 1.240 | 1.280 | 1.280 | 1,406,000 |
| 2024-05-22 | 1.250 | 1.380 | 1.230 | 1.260 | 1.260 | 3,211,500 |
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.