First Capital Securities Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	1.380	1.380	1.280	1.280	1.280	119,500
2022-11-29	1.330	1.360	1.300	1.310	1.310	96,000
2022-11-28	1.350	1.350	1.210	1.320	1.320	249,000
2022-11-25	1.490	1.490	1.390	1.400	1.400	37,000
2022-11-24	1.450	1.450	1.360	1.400	1.400	77,000
2022-11-23	1.390	1.390	1.370	1.380	1.380	16,000
2022-11-22	1.400	1.410	1.340	1.370	1.370	63,000
2022-11-21	1.450	1.450	1.430	1.430	1.430	4,000
2022-11-18	1.460	1.470	1.450	1.450	1.450	2,500
2022-11-17	1.400	1.460	1.350	1.350	1.350	80,500
2022-11-16	1.420	1.480	1.340	1.360	1.360	259,500
2022-11-15	1.450	1.480	1.450	1.470	1.470	21,500
2022-11-14	1.500	1.500	1.450	1.450	1.450	74,500
2022-11-11	1.460	1.500	1.400	1.480	1.480	15,000
2022-11-10	1.500	1.520	1.460	1.480	1.480	218,500
2022-11-08	1.500	1.500	1.420	1.490	1.490	78,000
2022-11-07	1.490	1.540	1.440	1.480	1.480	58,500
2022-11-04	1.400	1.470	1.400	1.470	1.470	157,500
2022-11-03	1.490	1.570	1.400	1.470	1.470	137,500
2022-11-02	1.500	1.500	1.340	1.370	1.370	69,500
2022-11-01	1.360	1.430	1.350	1.410	1.410	202,000
2022-10-31	1.390	1.390	1.350	1.370	1.370	18,500
2022-10-28	1.430	1.430	1.350	1.370	1.370	52,500
2022-10-27	1.490	1.490	1.410	1.440	1.440	1,500
2022-10-26	1.460	1.460	1.390	1.400	1.400	90,500
2022-10-25	1.500	1.550	1.430	1.460	1.460	148,500
2022-10-24	1.620	1.620	1.500	1.540	1.540	88,000
2022-10-21	1.560	1.560	1.500	1.530	1.530	159,500
2022-10-20	1.610	1.610	1.520	1.550	1.550	270,500
2022-10-19	1.500	1.670	1.500	1.560	1.560	1,140,000
2022-10-18	1.440	1.480	1.410	1.470	1.470	329,500
2022-10-17	1.420	1.520	1.420	1.430	1.430	54,500
2022-10-14	1.490	1.500	1.420	1.420	1.420	6,000
2022-10-13	1.410	1.470	1.400	1.410	1.410	10,000
2022-10-12	1.490	1.490	1.430	1.430	1.430	3,500
2022-10-11	1.540	1.540	1.470	1.470	1.470	4,500
2022-10-10	1.500	1.560	1.500	1.530	1.530	104,500
2022-10-07	1.570	1.570	1.410	1.530	1.530	75,500
2022-10-06	1.500	1.540	1.450	1.540	1.540	19,500
2022-10-05	1.500	1.620	1.500	1.530	1.530	582,500
2022-10-04	1.400	1.500	1.370	1.480	1.480	467,000
2022-10-03	1.340	1.400	1.300	1.380	1.380	292,500
2022-09-30	1.450	1.450	1.400	1.430	1.430	75,000
2022-09-29	1.480	1.480	1.400	1.400	1.400	131,500
2022-09-28	1.420	1.530	1.420	1.420	1.420	34,000
2022-09-27	1.460	1.490	1.410	1.450	1.450	7,500
2022-09-26	1.450	1.450	1.420	1.450	1.450	11,000
2022-09-23	1.430	1.430	1.410	1.420	1.420	38,500
2022-09-22	1.430	1.470	1.410	1.460	1.460	155,000
2022-09-21	1.540	1.540	1.430	1.450	1.450	25,500
2022-09-20	1.500	1.500	1.450	1.470	1.470	33,000
2022-09-19	1.490	1.520	1.450	1.460	1.460	72,500
2022-09-16	1.500	1.590	1.470	1.490	1.490	34,500
2022-09-15	1.570	1.570	1.450	1.470	1.470	82,000
2022-09-14	1.500	1.540	1.500	1.540	1.540	11,000
2022-09-13	1.630	1.630	1.500	1.520	1.520	70,500
2022-09-12	1.510	1.550	1.500	1.540	1.540	294,500
2022-09-09	1.540	1.630	1.510	1.520	1.520	82,500
2022-09-08	1.500	1.510	1.460	1.510	1.510	25,500
2022-09-07	1.550	1.550	1.480	1.490	1.490	1,500

← NewerPage 17 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.