First Capital Securities Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.920	0.930	0.900	0.910	0.910	108,000
2023-05-30	0.980	0.980	0.980	0.980	0.980	500
2023-05-29	0.880	0.980	0.880	0.960	0.960	32,000
2023-05-26	0.800	0.950	0.800	0.950	0.950	2,000
2023-05-25	0.910	0.950	0.890	0.900	0.900	8,500
2023-05-24	0.990	1.000	0.910	0.910	0.910	30,500
2023-05-23	0.910	1.000	0.850	0.900	0.900	348,500
2023-05-22	0.980	0.990	0.980	0.980	0.980	2,000
2023-05-19	0.990	0.990	0.920	0.940	0.940	10,000
2023-05-17	1.000	1.000	0.920	0.980	0.980	4,500
2023-05-16	0.930	1.030	0.900	1.030	1.030	9,000
2023-05-15	0.910	0.980	0.900	0.980	0.980	80,500
2023-05-12	0.970	1.000	0.940	0.960	0.960	57,500
2023-05-11	1.010	1.010	0.970	0.970	0.970	76,000
2023-05-10	1.000	1.000	0.970	0.980	0.980	68,000
2023-05-09	1.000	1.030	0.980	1.000	1.000	631,000
2023-05-08	1.060	1.060	0.960	0.970	0.970	135,500
2023-05-05	1.030	1.030	0.930	1.000	1.000	147,000
2023-05-04	0.990	1.020	0.990	1.000	1.000	67,500
2023-05-03	1.010	1.010	0.990	1.000	1.000	411,500
2023-05-02	1.020	1.030	1.010	1.020	1.020	85,000
2023-04-28	1.050	1.050	1.010	1.030	1.030	17,500
2023-04-27	1.000	1.050	0.970	0.980	0.980	57,000
2023-04-26	1.040	1.050	1.000	1.030	1.030	48,500
2023-04-20	1.010	1.050	1.000	1.050	1.050	27,000
2023-04-19	1.030	1.030	1.000	1.020	1.020	14,500
2023-04-18	1.000	1.020	1.000	1.020	1.020	83,500
2023-04-17	1.030	1.050	0.990	1.010	1.010	68,500
2023-04-13	1.010	1.040	1.000	1.040	1.040	67,500
2023-04-12	1.080	1.100	1.000	1.080	1.080	17,000
2023-04-11	1.030	1.030	1.030	1.030	1.030	500
2023-04-10	1.090	1.090	1.020	1.040	1.040	97,000
2023-04-07	1.070	1.070	1.000	1.010	1.010	379,500
2023-04-06	1.090	1.090	1.070	1.070	1.070	16,000
2023-04-05	1.050	1.080	1.030	1.030	1.030	88,000
2023-04-04	1.110	1.110	1.060	1.080	1.080	3,500
2023-04-03	1.190	1.190	1.080	1.110	1.110	27,500
2023-03-30	1.040	1.170	0.810	1.170	1.170	119,500
2023-03-29	1.130	1.130	1.120	1.120	1.120	13,000
2023-03-28	1.220	1.220	1.130	1.130	1.130	19,500
2023-03-24	1.150	1.150	1.130	1.130	1.130	4,000
2023-03-22	1.160	1.160	1.160	1.160	1.160	5,000
2023-03-21	1.130	1.170	1.130	1.170	1.170	1,000
2023-03-20	1.240	1.240	1.240	1.240	1.240	12,500
2023-03-16	1.200	1.240	1.200	1.240	1.240	10,500
2023-03-15	1.190	1.220	1.180	1.200	1.200	133,000
2023-03-14	1.150	1.150	1.120	1.140	1.140	26,000
2023-03-13	1.200	1.200	1.140	1.140	1.140	847,500
2023-03-10	1.200	1.200	1.150	1.190	1.190	576,000
2023-03-09	1.150	1.190	1.150	1.190	1.190	82,000
2023-03-08	1.180	1.200	1.100	1.100	1.100	86,500
2023-03-07	1.100	1.160	1.100	1.160	1.160	18,000
2023-03-06	1.180	1.180	1.110	1.110	1.110	30,500
2023-03-03	1.100	1.160	1.100	1.160	1.160	108,500
2023-03-02	1.120	1.130	1.080	1.130	1.130	69,500
2023-03-01	1.120	1.120	1.100	1.120	1.120	9,500
2023-02-28	1.100	1.140	1.090	1.100	1.100	110,000
2023-02-27	1.120	1.140	1.100	1.140	1.140	166,500
2023-02-24	1.150	1.200	1.110	1.150	1.150	28,000
2023-02-23	1.130	1.180	1.100	1.180	1.180	30,500

← NewerPage 15 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.