First Capital Securities Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	1.330	1.340	1.210	1.230	1.230	1,366,500
2023-11-23	1.240	1.350	1.200	1.250	1.250	651,500
2023-11-22	1.340	1.340	1.250	1.300	1.300	978,000
2023-11-21	1.250	1.350	1.210	1.250	1.250	2,291,500
2023-11-20	1.150	1.250	1.150	1.210	1.210	418,000
2023-11-17	1.200	1.240	1.130	1.180	1.180	719,000
2023-11-16	1.140	1.230	1.100	1.200	1.200	1,282,500
2023-11-15	1.110	1.160	1.080	1.120	1.120	264,000
2023-11-14	1.150	1.170	1.060	1.140	1.140	288,500
2023-11-13	1.150	1.160	1.070	1.150	1.150	341,500
2023-11-10	1.020	1.190	1.020	1.120	1.120	1,302,000
2023-11-08	1.010	1.080	1.000	1.040	1.040	332,000
2023-11-07	1.140	1.140	1.000	1.010	1.010	176,500
2023-11-06	1.090	1.150	1.030	1.120	1.120	837,000
2023-11-03	1.070	1.070	1.000	1.030	1.030	161,500
2023-11-02	1.000	1.060	1.000	1.000	1.000	207,500
2023-11-01	1.000	1.070	1.000	1.010	1.010	62,500
2023-10-31	1.010	1.020	0.980	1.010	1.010	271,000
2023-10-30	1.060	1.060	1.030	1.030	1.030	4,000
2023-10-27	1.000	1.010	1.000	1.010	1.010	18,000
2023-10-26	1.000	1.030	1.000	1.030	1.030	56,000
2023-10-25	1.010	1.010	0.980	1.000	1.000	338,000
2023-10-24	1.010	1.020	1.000	1.010	1.010	60,500
2023-10-23	1.070	1.080	1.010	1.010	1.010	25,500
2023-10-20	1.070	1.070	1.020	1.050	1.050	108,500
2023-10-19	1.050	1.070	1.020	1.060	1.060	18,000
2023-10-18	1.090	1.090	1.010	1.020	1.020	116,000
2023-10-17	1.090	1.100	1.010	1.070	1.070	137,000
2023-10-16	1.090	1.110	1.030	1.070	1.070	95,000
2023-10-13	1.070	1.080	1.050	1.060	1.060	118,000
2023-10-12	1.020	1.050	1.000	1.050	1.050	56,500
2023-10-11	1.070	1.070	1.010	1.010	1.010	98,000
2023-10-10	1.070	1.070	1.010	1.020	1.020	106,500
2023-10-09	1.050	1.050	1.010	1.010	1.010	157,000
2023-10-06	1.080	1.080	1.010	1.020	1.020	155,000
2023-10-05	1.050	1.090	1.000	1.070	1.070	560,500
2023-10-04	1.000	1.040	0.990	1.030	1.030	695,000
2023-10-03	1.040	1.040	0.910	0.990	0.990	40,500
2023-10-02	0.970	1.000	0.950	0.990	0.990	78,000
2023-09-28	0.950	0.980	0.910	0.960	0.960	16,000
2023-09-27	0.940	0.980	0.920	0.930	0.930	101,500
2023-09-26	0.940	0.940	0.920	0.940	0.940	17,500
2023-09-25	0.990	0.990	0.820	0.900	0.900	209,000
2023-09-22	0.890	0.990	0.890	0.970	0.970	139,000
2023-09-21	0.920	0.960	0.910	0.920	0.920	40,500
2023-09-20	1.020	1.020	0.910	0.940	0.940	83,000
2023-09-19	0.940	0.950	0.910	0.910	0.910	11,500
2023-09-18	0.970	0.990	0.830	0.840	0.840	132,500
2023-09-15	0.990	0.990	0.910	0.960	0.960	138,500
2023-09-14	1.010	1.010	0.900	0.910	0.910	110,500
2023-09-13	0.980	1.000	0.950	0.970	0.970	80,000
2023-09-12	1.000	1.000	0.950	0.980	0.980	59,000
2023-09-11	1.040	1.040	0.970	0.980	0.980	267,000
2023-09-08	1.040	1.040	0.980	1.010	1.010	84,000
2023-09-07	1.030	1.030	0.970	1.030	1.030	51,000
2023-09-06	1.000	1.050	0.980	1.000	1.000	132,000
2023-09-05	1.040	1.040	1.040	1.040	1.040	2,000
2023-09-04	1.000	1.060	0.970	0.990	0.990	109,000
2023-09-01	1.060	1.060	0.990	1.050	1.050	67,500
2023-08-31	1.070	1.100	0.930	0.990	0.990	220,500

← NewerPage 13 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.