First Capital Securities Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.090	1.090	0.980	1.000	1.000	408,000
2023-08-29	1.050	1.080	1.000	1.020	1.020	80,000
2023-08-28	1.100	1.100	1.000	1.010	1.010	235,500
2023-08-25	1.120	1.120	1.050	1.070	1.070	68,000
2023-08-24	1.100	1.150	1.060	1.070	1.070	185,000
2023-08-23	1.100	1.100	1.050	1.050	1.050	59,500
2023-08-22	1.100	1.100	1.040	1.040	1.040	240,000
2023-08-21	1.120	1.130	1.050	1.050	1.050	184,500
2023-08-18	1.060	1.100	1.050	1.070	1.070	159,500
2023-08-17	1.140	1.140	1.040	1.100	1.100	2,474,000
2023-08-16	1.100	1.120	1.080	1.120	1.120	23,000
2023-08-15	1.150	1.190	1.060	1.120	1.120	118,000
2023-08-11	1.200	1.200	1.080	1.130	1.130	42,000
2023-08-10	1.070	1.210	1.070	1.140	1.140	618,000
2023-08-09	1.070	1.150	1.040	1.120	1.120	764,000
2023-08-08	1.170	1.170	1.050	1.070	1.070	364,500
2023-08-07	1.170	1.170	1.130	1.130	1.130	725,000
2023-08-04	1.100	1.150	1.050	1.140	1.140	772,000
2023-08-03	1.050	1.120	1.050	1.090	1.090	681,500
2023-08-02	1.100	1.140	1.060	1.090	1.090	1,722,000
2023-08-01	1.040	1.140	1.030	1.070	1.070	3,592,500
2023-07-31	1.100	1.140	1.030	1.080	1.080	213,000
2023-07-27	1.060	1.100	1.040	1.050	1.050	2,415,500
2023-07-26	1.050	1.150	1.040	1.090	1.090	1,778,000
2023-07-25	1.020	1.070	1.020	1.040	1.040	1,450,500
2023-07-24	1.130	1.130	1.010	1.030	1.030	1,212,500
2023-07-21	1.120	1.230	1.050	1.060	1.060	5,533,500
2023-07-20	0.800	0.940	0.750	0.900	0.900	946,000
2023-07-19	0.890	0.890	0.790	0.810	0.810	1,233,000
2023-07-18	0.900	0.920	0.880	0.890	0.890	391,500
2023-07-17	0.880	0.980	0.880	0.920	0.920	324,000
2023-07-14	1.080	1.080	0.860	0.890	0.890	2,123,500
2023-07-13	0.990	1.000	0.910	0.940	0.940	1,720,500
2023-07-12	1.050	1.050	0.980	1.000	1.000	1,182,000
2023-07-11	1.050	1.050	0.970	1.000	1.000	227,000
2023-07-10	0.940	1.050	0.930	1.010	1.010	259,500
2023-07-07	1.000	1.000	0.930	0.950	0.950	1,372,000
2023-07-06	1.050	1.120	1.000	1.000	1.000	4,972,500
2023-07-05	1.300	1.340	1.220	1.240	1.240	195,000
2023-07-04	1.250	1.350	1.250	1.320	1.320	1,644,500
2023-07-03	1.200	1.330	1.130	1.300	1.300	1,115,000
2023-06-27	1.100	1.200	1.100	1.190	1.190	154,000
2023-06-26	1.180	1.200	1.050	1.190	1.190	313,000
2023-06-23	1.140	1.150	1.090	1.110	1.110	256,500
2023-06-22	1.080	1.130	1.080	1.130	1.130	191,500
2023-06-21	1.070	1.130	1.070	1.100	1.100	419,500
2023-06-20	1.090	1.110	1.060	1.110	1.110	127,500
2023-06-19	1.140	1.140	1.050	1.090	1.090	525,000
2023-06-16	1.120	1.190	1.110	1.130	1.130	144,500
2023-06-15	1.080	1.150	1.070	1.110	1.110	563,500
2023-06-14	1.000	1.040	0.960	1.040	1.040	30,000
2023-06-13	1.010	1.080	1.010	1.030	1.030	30,000
2023-06-12	1.050	1.050	1.010	1.030	1.030	6,500
2023-06-09	1.070	1.070	0.940	0.970	0.970	5,000
2023-06-08	1.000	1.040	0.930	1.040	1.040	84,000
2023-06-07	1.000	1.100	0.990	1.010	1.010	576,500
2023-06-06	0.940	1.000	0.940	1.000	1.000	122,000
2023-06-05	0.900	0.940	0.900	0.920	0.920	43,500
2023-06-02	0.940	0.950	0.940	0.950	0.950	1,500
2023-06-01	0.940	0.940	0.900	0.910	0.910	6,500

← NewerPage 14 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.