First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.210 | 1.210 | 1.150 | 1.160 | 1.160 | 45,500 |
| 2024-05-20 | 1.220 | 1.220 | 1.150 | 1.210 | 1.210 | 17,500 |
| 2024-05-17 | 1.160 | 1.220 | 1.120 | 1.200 | 1.200 | 757,000 |
| 2024-05-16 | 1.200 | 1.220 | 1.140 | 1.160 | 1.160 | 1,134,500 |
| 2024-05-15 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 22,000 |
| 2024-05-14 | 1.220 | 1.250 | 1.150 | 1.210 | 1.210 | 332,000 |
| 2024-05-13 | 1.200 | 1.250 | 1.150 | 1.180 | 1.180 | 366,000 |
| 2024-05-10 | 1.170 | 1.240 | 1.170 | 1.180 | 1.180 | 65,000 |
| 2024-05-09 | 1.230 | 1.280 | 1.150 | 1.220 | 1.220 | 228,000 |
| 2024-05-08 | 1.180 | 1.180 | 1.070 | 1.140 | 1.140 | 532,000 |
| 2024-05-07 | 1.110 | 1.170 | 1.110 | 1.120 | 1.120 | 59,500 |
| 2024-05-06 | 1.160 | 1.180 | 1.080 | 1.170 | 1.170 | 91,000 |
| 2024-05-03 | 1.130 | 1.180 | 1.090 | 1.160 | 1.160 | 112,500 |
| 2024-05-02 | 1.150 | 1.190 | 1.000 | 1.120 | 1.120 | 433,000 |
| 2024-04-30 | 1.270 | 1.330 | 1.140 | 1.140 | 1.140 | 196,000 |
| 2024-04-29 | 1.150 | 1.290 | 1.150 | 1.240 | 1.240 | 450,000 |
| 2024-04-26 | 1.120 | 1.180 | 1.110 | 1.140 | 1.140 | 30,500 |
| 2024-04-25 | 1.190 | 1.220 | 1.020 | 1.160 | 1.160 | 129,000 |
| 2024-04-24 | 1.130 | 1.240 | 1.130 | 1.180 | 1.180 | 26,500 |
| 2024-04-23 | 1.240 | 1.240 | 1.150 | 1.170 | 1.170 | 36,500 |
| 2024-04-22 | 1.160 | 1.240 | 1.150 | 1.200 | 1.200 | 22,000 |
| 2024-04-19 | 1.160 | 1.250 | 1.130 | 1.250 | 1.250 | 65,000 |
| 2024-04-18 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 15,500 |
| 2024-04-17 | 1.240 | 1.240 | 1.160 | 1.200 | 1.200 | 25,000 |
| 2024-04-16 | 1.140 | 1.260 | 1.140 | 1.230 | 1.230 | 83,500 |
| 2024-04-15 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 24,000 |
| 2024-04-09 | 1.150 | 1.240 | 1.130 | 1.170 | 1.170 | 117,500 |
| 2024-04-08 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 4,500 |
| 2024-04-04 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2024-04-03 | 1.200 | 1.250 | 1.110 | 1.150 | 1.150 | 123,500 |
| 2024-04-02 | 1.280 | 1.280 | 1.170 | 1.200 | 1.200 | 20,500 |
| 2024-04-01 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 1,000 |
| 2024-03-29 | 1.210 | 1.220 | 1.170 | 1.210 | 1.210 | 62,500 |
| 2024-03-28 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 21,000 |
| 2024-03-27 | 1.270 | 1.270 | 1.200 | 1.210 | 1.210 | 15,500 |
| 2024-03-26 | 1.290 | 1.300 | 1.170 | 1.290 | 1.290 | 17,500 |
| 2024-03-25 | 1.300 | 1.310 | 1.200 | 1.280 | 1.280 | 159,000 |
| 2024-03-22 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 13,000 |
| 2024-03-21 | 1.350 | 1.350 | 1.250 | 1.290 | 1.290 | 298,500 |
| 2024-03-20 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 6,000 |
| 2024-03-19 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 44,000 |
| 2024-03-18 | 1.210 | 1.270 | 1.210 | 1.240 | 1.240 | 17,000 |
| 2024-03-15 | 1.230 | 1.250 | 1.200 | 1.230 | 1.230 | 113,500 |
| 2024-03-14 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 3,500 |
| 2024-03-13 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 1,500 |
| 2024-03-12 | 1.400 | 1.400 | 1.260 | 1.270 | 1.270 | 72,500 |
| 2024-03-11 | 1.350 | 1.390 | 1.320 | 1.360 | 1.360 | 163,000 |
| 2024-03-08 | 1.320 | 1.360 | 1.300 | 1.300 | 1.300 | 61,000 |
| 2024-03-07 | 1.360 | 1.380 | 1.300 | 1.300 | 1.300 | 944,500 |
| 2024-03-06 | 1.330 | 1.390 | 1.290 | 1.350 | 1.350 | 559,500 |
| 2024-03-05 | 1.220 | 1.300 | 1.170 | 1.280 | 1.280 | 256,500 |
| 2024-03-04 | 1.330 | 1.330 | 1.200 | 1.210 | 1.210 | 186,500 |
| 2024-03-01 | 1.180 | 1.290 | 1.150 | 1.260 | 1.260 | 36,000 |
| 2024-02-29 | 1.210 | 1.240 | 1.160 | 1.160 | 1.160 | 92,000 |
| 2024-02-28 | 1.240 | 1.240 | 1.160 | 1.240 | 1.240 | 31,000 |
| 2024-02-27 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 62,000 |
| 2024-02-26 | 1.220 | 1.330 | 1.220 | 1.290 | 1.290 | 94,500 |
| 2024-02-23 | 1.100 | 1.400 | 1.100 | 1.250 | 1.250 | 4,235,500 |
| 2024-02-22 | 1.100 | 1.180 | 1.100 | 1.110 | 1.110 | 6,242,000 |
| 2024-02-21 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 15,000 |
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.