First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.650 | 5.350 | 4.310 | 5.120 | 5.120 | 2,955,666 |
| 2026-07-23 | 4.950 | 4.950 | 4.610 | 4.710 | 4.710 | 519,497 |
| 2026-07-22 | 4.820 | 4.970 | 4.820 | 4.880 | 4.880 | 246,518 |
| 2026-07-21 | 4.880 | 5.100 | 4.700 | 4.940 | 4.940 | 1,288,700 |
| 2026-07-20 | 4.630 | 4.820 | 4.500 | 4.800 | 4.800 | 486,235 |
| 2026-07-17 | 4.910 | 4.930 | 4.710 | 4.770 | 4.770 | 448,980 |
| 2026-07-16 | 4.940 | 4.950 | 4.800 | 4.880 | 4.880 | 745,003 |
| 2026-07-15 | 4.980 | 5.040 | 4.800 | 4.800 | 4.800 | 1,184,436 |
| 2026-07-14 | 5.000 | 5.000 | 4.770 | 4.800 | 4.800 | 1,364,285 |
| 2026-07-13 | 5.100 | 5.100 | 4.910 | 5.040 | 5.040 | 1,281,790 |
| 2026-07-10 | 5.150 | 5.290 | 5.100 | 5.110 | 5.110 | 1,501,294 |
| 2026-07-09 | 5.200 | 5.350 | 5.130 | 5.150 | 5.150 | 1,626,280 |
| 2026-07-08 | 5.000 | 5.600 | 4.950 | 5.200 | 5.200 | 6,917,931 |
| 2026-07-07 | 5.160 | 5.160 | 5.000 | 5.040 | 5.040 | 1,060,591 |
| 2026-07-06 | 5.180 | 5.200 | 5.030 | 5.050 | 5.050 | 735,062 |
| 2026-07-03 | 5.020 | 5.190 | 5.010 | 5.090 | 5.090 | 571,311 |
| 2026-07-02 | 5.100 | 5.110 | 4.980 | 5.010 | 5.010 | 1,071,365 |
| 2026-07-01 | 5.120 | 5.120 | 4.980 | 5.010 | 5.010 | 1,267,509 |
| 2026-06-30 | 4.990 | 5.150 | 4.910 | 5.000 | 5.000 | 705,327 |
| 2026-06-29 | 5.120 | 5.230 | 4.990 | 5.010 | 5.010 | 752,339 |
| 2026-06-24 | 5.100 | 5.290 | 5.050 | 5.120 | 5.120 | 553,062 |
| 2026-06-23 | 5.300 | 5.400 | 5.100 | 5.150 | 5.150 | 687,691 |
| 2026-06-22 | 5.480 | 5.480 | 5.300 | 5.320 | 5.320 | 562,879 |
| 2026-06-19 | 5.600 | 5.710 | 5.350 | 5.390 | 5.390 | 1,585,774 |
| 2026-06-18 | 5.400 | 5.750 | 5.330 | 5.530 | 5.530 | 3,798,521 |
| 2026-06-17 | 5.480 | 5.480 | 5.330 | 5.370 | 5.370 | 880,235 |
| 2026-06-16 | 5.600 | 5.600 | 5.390 | 5.420 | 5.420 | 1,367,243 |
| 2026-06-15 | 5.650 | 5.740 | 5.500 | 5.520 | 5.520 | 1,146,678 |
| 2026-06-12 | 5.750 | 5.790 | 5.500 | 5.520 | 5.520 | 2,287,392 |
| 2026-06-11 | 5.510 | 5.850 | 5.410 | 5.630 | 5.630 | 7,194,640 |
| 2026-06-10 | 5.450 | 5.650 | 5.420 | 5.500 | 5.500 | 2,076,538 |
| 2026-06-09 | 5.440 | 5.690 | 5.380 | 5.520 | 5.520 | 3,388,227 |
| 2026-06-08 | 5.340 | 5.550 | 5.220 | 5.340 | 5.340 | 2,532,715 |
| 2026-06-05 | 5.310 | 5.700 | 5.150 | 5.400 | 5.400 | 7,941,826 |
| 2026-06-04 | 5.010 | 5.380 | 5.010 | 5.220 | 5.220 | 2,222,865 |
| 2026-06-03 | 4.900 | 5.340 | 4.900 | 5.070 | 5.070 | 2,030,936 |
| 2026-06-02 | 4.820 | 4.990 | 4.710 | 4.950 | 4.950 | 626,443 |
| 2026-06-01 | 4.930 | 5.000 | 4.720 | 4.810 | 4.810 | 720,646 |
| 2026-05-29 | 4.910 | 5.100 | 4.900 | 4.930 | 4.930 | 530,790 |
| 2026-05-25 | 4.610 | 5.300 | 4.450 | 5.030 | 5.030 | 3,794,402 |
| 2026-05-22 | 4.780 | 4.890 | 4.500 | 4.610 | 4.610 | 929,723 |
| 2026-05-21 | 4.610 | 4.800 | 4.600 | 4.700 | 4.700 | 1,260,396 |
| 2026-05-20 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 412,804 |
| 2026-05-19 | 4.630 | 4.800 | 4.530 | 4.590 | 4.590 | 699,408 |
| 2026-05-18 | 4.850 | 4.850 | 4.610 | 4.670 | 4.670 | 491,300 |
| 2026-05-15 | 4.900 | 4.990 | 4.750 | 4.780 | 4.780 | 735,734 |
| 2026-05-14 | 5.000 | 5.020 | 4.760 | 4.810 | 4.810 | 609,457 |
| 2026-05-13 | 4.980 | 4.990 | 4.800 | 4.940 | 4.940 | 848,291 |
| 2026-05-12 | 4.990 | 5.130 | 4.900 | 4.910 | 4.910 | 980,627 |
| 2026-05-11 | 5.130 | 5.140 | 4.810 | 4.990 | 4.990 | 965,586 |
| 2026-05-08 | 5.000 | 5.190 | 4.900 | 5.060 | 5.060 | 1,725,316 |
| 2026-05-07 | 5.000 | 5.150 | 5.000 | 5.070 | 5.070 | 1,320,311 |
| 2026-05-06 | 4.890 | 5.000 | 4.760 | 4.940 | 4.940 | 1,335,750 |
| 2026-05-05 | 4.610 | 4.800 | 4.600 | 4.740 | 4.740 | 627,342 |
| 2026-05-04 | 4.560 | 5.050 | 4.560 | 4.770 | 4.770 | 1,942,040 |
| 2026-04-30 | 4.960 | 5.160 | 4.530 | 4.700 | 4.700 | 2,293,053 |
| 2026-04-29 | 5.500 | 5.500 | 4.960 | 5.040 | 5.040 | 2,452,103 |
| 2026-04-28 | 5.400 | 5.680 | 5.300 | 5.390 | 5.390 | 4,820,877 |
| 2026-04-27 | 5.480 | 5.520 | 5.320 | 5.350 | 5.350 | 741,903 |
| 2026-04-24 | 5.490 | 5.600 | 5.300 | 5.350 | 5.350 | 1,879,294 |
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.