First Capital Securities Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	1.670	1.670	1.550	1.590	1.590	22,000
2022-06-06	1.540	1.650	1.540	1.600	1.600	46,000
2022-06-03	1.630	1.630	1.600	1.600	1.600	139,500
2022-06-02	1.660	1.660	1.580	1.600	1.600	11,500
2022-06-01	1.520	1.740	1.520	1.620	1.620	211,000
2022-05-31	1.600	1.680	1.600	1.600	1.600	122,500
2022-05-30	1.670	1.680	1.530	1.650	1.650	283,500
2022-05-27	1.640	1.670	1.570	1.600	1.600	562,500
2022-05-26	1.600	1.640	1.520	1.590	1.590	251,000
2022-05-25	1.530	1.580	1.520	1.570	1.570	29,500
2022-05-24	1.590	1.590	1.500	1.570	1.570	31,500
2022-05-23	1.500	1.640	1.480	1.540	1.540	148,000
2022-05-20	1.640	1.640	1.540	1.590	1.590	44,000
2022-05-19	1.600	1.640	1.500	1.510	1.510	209,500
2022-05-18	1.540	1.590	1.510	1.580	1.580	17,000
2022-05-17	1.590	1.630	1.520	1.520	1.520	29,000
2022-05-16	1.530	1.640	1.490	1.620	1.620	312,500
2022-05-13	1.620	1.790	1.480	1.600	1.600	323,500
2022-05-12	1.510	1.560	1.480	1.560	1.560	126,000
2022-05-11	1.670	1.670	1.450	1.600	1.600	102,500
2022-05-10	1.630	1.640	1.520	1.610	1.610	23,500
2022-05-09	1.650	1.700	1.510	1.530	1.530	261,000
2022-05-06	1.710	1.770	1.650	1.740	1.740	8,500
2022-04-28	1.780	1.780	1.680	1.700	1.700	31,500
2022-04-27	1.770	1.770	1.750	1.750	1.750	14,000
2022-04-26	1.740	1.850	1.740	1.800	1.800	223,000
2022-04-25	1.740	1.830	1.700	1.710	1.710	53,500
2022-04-22	1.670	1.700	1.670	1.700	1.700	34,000
2022-04-21	1.740	1.740	1.660	1.700	1.700	228,500
2022-04-20	1.760	1.820	1.660	1.730	1.730	120,000
2022-04-19	1.850	1.850	1.820	1.820	1.820	2,500
2022-04-18	1.780	1.890	1.780	1.880	1.880	46,500
2022-04-15	1.850	1.890	1.850	1.880	1.880	82,500
2022-04-14	1.760	1.900	1.760	1.830	1.830	156,000
2022-04-13	1.920	1.960	1.870	1.870	1.870	117,000
2022-04-12	1.980	1.980	1.850	1.890	1.890	183,000
2022-04-11	1.790	1.950	1.790	1.940	1.940	372,000
2022-04-08	1.690	1.720	1.690	1.720	1.720	59,500
2022-04-07	1.670	1.750	1.620	1.690	1.690	52,000
2022-04-06	1.690	1.750	1.660	1.700	1.700	32,500
2022-04-05	1.680	1.680	1.670	1.680	1.680	59,500
2022-04-04	1.650	1.680	1.410	1.660	1.660	214,500
2022-04-01	1.780	1.800	1.740	1.770	1.770	26,000
2022-03-31	1.730	1.770	1.700	1.750	1.750	273,500
2022-03-30	1.720	1.760	1.700	1.700	1.700	279,500
2022-03-29	1.800	1.850	1.700	1.730	1.730	251,000
2022-03-28	1.670	1.720	1.670	1.720	1.720	8,000
2022-03-25	1.740	1.750	1.680	1.690	1.690	84,000
2022-03-24	1.680	1.720	1.630	1.670	1.670	211,000
2022-03-22	1.800	1.800	1.750	1.750	1.750	3,500
2022-03-21	1.670	1.900	1.650	1.740	1.740	97,000
2022-03-18	1.670	1.770	1.650	1.710	1.710	15,000
2022-03-17	1.800	1.810	1.750	1.750	1.750	3,500
2022-03-16	1.760	1.810	1.700	1.710	1.710	153,500
2022-03-15	1.710	1.760	1.710	1.740	1.740	78,000
2022-03-14	1.770	1.770	1.690	1.700	1.700	19,500
2022-03-11	1.750	1.800	1.750	1.800	1.800	25,500
2022-03-10	1.800	1.830	1.770	1.770	1.770	57,500
2022-03-09	1.720	1.780	1.690	1.690	1.690	609,000
2022-03-08	1.850	1.850	1.700	1.720	1.720	388,000

← NewerPage 19 of 21 · 1,242 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.