First Capital Securities Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	1.100	1.100	1.030	1.070	1.070	97,500
2024-02-19	1.100	1.140	1.080	1.090	1.090	32,500
2024-02-16	1.280	1.280	1.070	1.090	1.090	58,000
2024-02-15	1.200	1.320	1.170	1.230	1.230	886,500
2024-02-14	1.070	1.190	1.060	1.150	1.150	85,000
2024-02-13	1.040	1.100	1.010	1.080	1.080	61,500
2024-02-12	1.070	1.070	1.040	1.040	1.040	218,500
2024-02-09	1.060	1.260	1.060	1.080	1.080	261,500
2024-02-07	1.150	1.150	1.090	1.100	1.100	108,000
2024-02-06	1.130	1.130	1.070	1.090	1.090	89,500
2024-02-02	1.200	1.200	1.100	1.100	1.100	2,000
2024-02-01	1.100	1.100	1.080	1.080	1.080	32,500
2024-01-31	1.220	1.220	1.070	1.070	1.070	13,500
2024-01-30	1.110	1.110	1.050	1.070	1.070	56,000
2024-01-29	1.070	1.120	1.070	1.070	1.070	43,500
2024-01-26	1.110	1.120	1.100	1.100	1.100	79,000
2024-01-25	1.110	1.150	1.100	1.110	1.110	24,500
2024-01-24	1.120	1.210	1.120	1.140	1.140	15,000
2024-01-23	1.260	1.260	1.130	1.130	1.130	3,000
2024-01-22	1.120	1.200	1.080	1.200	1.200	133,500
2024-01-19	1.160	1.170	1.100	1.130	1.130	142,500
2024-01-18	1.170	1.200	1.150	1.180	1.180	104,000
2024-01-17	1.160	1.200	1.150	1.160	1.160	21,000
2024-01-16	1.160	1.160	1.140	1.140	1.140	36,000
2024-01-15	1.160	1.200	1.150	1.150	1.150	105,000
2024-01-12	1.250	1.280	1.180	1.190	1.190	29,500
2024-01-11	1.180	1.220	1.180	1.190	1.190	90,500
2024-01-10	1.200	1.250	1.180	1.220	1.220	104,500
2024-01-09	1.260	1.260	1.160	1.210	1.210	42,500
2024-01-08	1.250	1.330	1.200	1.230	1.230	283,500
2024-01-05	1.300	1.350	1.270	1.300	1.300	42,000
2024-01-04	1.300	1.360	1.260	1.290	1.290	129,500
2024-01-03	1.330	1.340	1.260	1.300	1.300	121,000
2024-01-02	1.360	1.380	1.260	1.270	1.270	87,500
2024-01-01	1.330	1.390	1.200	1.300	1.300	480,000
2023-12-29	1.330	1.340	1.230	1.230	1.230	28,000
2023-12-28	1.280	1.330	1.200	1.330	1.330	204,500
2023-12-27	1.220	1.240	1.190	1.210	1.210	398,500
2023-12-26	1.450	1.450	1.200	1.210	1.210	241,000
2023-12-22	1.440	1.440	1.330	1.360	1.360	145,000
2023-12-21	1.400	1.400	1.250	1.340	1.340	355,500
2023-12-20	1.400	1.440	1.250	1.340	1.340	383,500
2023-12-19	1.630	1.690	1.350	1.380	1.380	881,500
2023-12-18	1.580	1.710	1.580	1.630	1.630	1,438,000
2023-12-15	1.470	1.640	1.460	1.590	1.590	1,837,000
2023-12-14	1.450	1.460	1.380	1.460	1.460	201,500
2023-12-13	1.530	1.570	1.400	1.450	1.450	482,000
2023-12-12	1.490	1.550	1.480	1.540	1.540	1,452,000
2023-12-11	1.480	1.500	1.370	1.480	1.480	1,295,000
2023-12-08	1.430	1.530	1.380	1.430	1.430	2,493,000
2023-12-07	1.290	1.390	1.290	1.380	1.380	695,500
2023-12-06	1.270	1.360	1.260	1.300	1.300	292,500
2023-12-05	1.390	1.390	1.330	1.340	1.340	135,500
2023-12-04	1.310	1.400	1.300	1.340	1.340	628,500
2023-12-01	1.260	1.350	1.260	1.310	1.310	77,000
2023-11-30	1.300	1.310	1.260	1.300	1.300	353,000
2023-11-29	1.230	1.320	1.230	1.280	1.280	579,000
2023-11-28	1.270	1.300	1.250	1.260	1.260	379,500
2023-11-27	1.240	1.300	1.240	1.270	1.270	443,000
2023-11-24	1.330	1.340	1.210	1.230	1.230	1,366,500

← NewerPage 12 of 21 · 1,238 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.