First Capital Securities Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	1.570	1.570	1.430	1.480	1.480	43,500
2022-09-05	1.510	1.530	1.440	1.460	1.460	121,500
2022-09-02	1.650	1.650	1.530	1.530	1.530	177,000
2022-09-01	1.480	1.650	1.480	1.650	1.650	452,000
2022-08-31	1.500	1.550	1.500	1.500	1.500	126,500
2022-08-30	1.510	1.560	1.500	1.560	1.560	329,500
2022-08-29	1.590	1.590	1.510	1.530	1.530	124,000
2022-08-26	1.600	1.600	1.590	1.600	1.600	125,500
2022-08-25	1.690	1.690	1.600	1.660	1.660	242,000
2022-08-24	1.740	1.750	1.680	1.700	1.700	166,000
2022-08-23	1.610	1.730	1.610	1.700	1.700	525,000
2022-08-22	1.640	1.670	1.550	1.660	1.660	311,000
2022-08-19	1.670	1.690	1.650	1.660	1.660	66,500
2022-08-18	1.670	1.700	1.600	1.660	1.660	502,000
2022-08-17	1.580	1.660	1.570	1.600	1.600	209,500
2022-08-16	1.690	1.780	1.600	1.620	1.620	603,500
2022-08-15	1.650	1.680	1.410	1.660	1.660	335,000
2022-08-12	1.670	1.730	1.670	1.700	1.700	156,500
2022-08-11	1.600	1.700	1.600	1.680	1.680	631,000
2022-08-10	1.610	1.610	1.450	1.600	1.600	146,500
2022-08-05	1.550	1.620	1.480	1.570	1.570	207,000
2022-08-04	1.540	1.580	1.410	1.480	1.480	61,000
2022-08-03	1.550	1.550	1.450	1.530	1.530	138,000
2022-08-02	1.400	1.460	1.350	1.450	1.450	21,500
2022-08-01	1.400	1.460	1.310	1.350	1.350	94,000
2022-07-29	1.450	1.630	1.430	1.530	1.530	29,000
2022-07-28	1.490	1.490	1.470	1.470	1.470	1,500
2022-07-27	1.460	1.460	1.400	1.410	1.410	14,500
2022-07-26	1.470	1.470	1.460	1.460	1.460	9,000
2022-07-25	1.380	1.450	1.380	1.400	1.400	7,000
2022-07-22	1.570	1.570	1.440	1.450	1.450	45,500
2022-07-21	1.500	1.500	1.400	1.400	1.400	28,000
2022-07-20	1.500	1.590	1.400	1.440	1.440	337,000
2022-07-19	1.600	1.600	1.470	1.490	1.490	205,000
2022-07-18	1.650	1.680	1.600	1.600	1.600	78,000
2022-07-15	1.720	1.720	1.630	1.680	1.680	29,000
2022-07-14	1.700	1.700	1.620	1.680	1.680	29,000
2022-07-13	1.620	1.700	1.620	1.700	1.700	10,500
2022-07-07	1.710	1.730	1.640	1.710	1.710	2,500
2022-07-06	1.730	1.730	1.690	1.690	1.690	1,500
2022-07-05	1.730	1.730	1.600	1.600	1.600	10,500
2022-07-04	1.600	1.700	1.600	1.600	1.600	38,500
2022-07-01	1.670	1.670	1.630	1.630	1.630	30,500
2022-06-30	1.620	1.680	1.510	1.600	1.600	283,500
2022-06-29	1.760	1.760	1.630	1.660	1.660	74,000
2022-06-28	1.840	1.840	1.600	1.620	1.620	232,000
2022-06-27	1.850	1.850	1.710	1.710	1.710	21,000
2022-06-24	1.900	1.900	1.740	1.750	1.750	79,000
2022-06-23	1.940	1.940	1.810	1.900	1.900	350,000
2022-06-22	1.850	1.850	1.720	1.830	1.830	44,000
2022-06-21	1.900	1.910	1.850	1.900	1.900	264,500
2022-06-20	1.870	1.930	1.820	1.870	1.870	149,000
2022-06-17	1.860	1.930	1.810	1.900	1.900	849,500
2022-06-16	1.780	1.880	1.770	1.860	1.860	436,500
2022-06-15	1.770	1.800	1.710	1.790	1.790	137,500
2022-06-14	1.680	1.740	1.680	1.730	1.730	92,500
2022-06-13	1.700	1.800	1.680	1.720	1.720	2,413,000
2022-06-10	1.610	1.810	1.610	1.770	1.770	1,417,000
2022-06-09	1.610	1.690	1.580	1.610	1.610	2,146,500
2022-06-08	1.580	1.640	1.560	1.610	1.610	1,018,000

← NewerPage 18 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.