First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 1.590 | 1.700 | 1.560 | 1.590 | 1.590 | 135,000 |
| 2021-12-10 | 1.720 | 1.750 | 1.600 | 1.660 | 1.660 | 943,500 |
| 2021-12-09 | 1.770 | 1.810 | 1.710 | 1.730 | 1.730 | 217,500 |
| 2021-12-08 | 1.970 | 1.970 | 1.790 | 1.810 | 1.810 | 132,000 |
| 2021-12-07 | 1.810 | 1.910 | 1.810 | 1.870 | 1.870 | 81,000 |
| 2021-12-06 | 1.970 | 1.970 | 1.800 | 1.800 | 1.800 | 388,000 |
| 2021-12-03 | 1.900 | 1.900 | 1.790 | 1.810 | 1.810 | 126,000 |
| 2021-12-02 | 1.910 | 2.000 | 1.750 | 1.810 | 1.810 | 887,500 |
| 2021-12-01 | 2.000 | 2.050 | 2.000 | 2.020 | 2.020 | 132,500 |
| 2021-11-30 | 1.960 | 2.030 | 1.930 | 1.980 | 1.980 | 359,000 |
| 2021-11-29 | 1.970 | 2.000 | 1.940 | 1.970 | 1.970 | 112,000 |
| 2021-11-26 | 1.960 | 2.020 | 1.930 | 1.970 | 1.970 | 90,500 |
| 2021-11-25 | 1.990 | 2.000 | 1.930 | 1.960 | 1.960 | 78,000 |
| 2021-11-24 | 1.930 | 2.000 | 1.860 | 1.950 | 1.950 | 482,000 |
| 2021-11-23 | 2.050 | 2.100 | 2.000 | 2.030 | 2.030 | 248,000 |
| 2021-11-22 | 2.060 | 2.170 | 2.020 | 2.090 | 2.090 | 107,500 |
| 2021-11-19 | 2.100 | 2.150 | 2.070 | 2.120 | 2.120 | 73,000 |
| 2021-11-18 | 2.190 | 2.220 | 2.080 | 2.110 | 2.110 | 85,000 |
| 2021-11-17 | 2.190 | 2.240 | 2.060 | 2.110 | 2.110 | 166,000 |
| 2021-11-16 | 2.160 | 2.350 | 2.050 | 2.200 | 2.200 | 540,000 |
| 2021-11-15 | 2.060 | 2.240 | 2.060 | 2.210 | 2.210 | 268,000 |
| 2021-11-12 | 2.180 | 2.190 | 2.000 | 2.060 | 2.060 | 519,500 |
| 2021-11-11 | 2.170 | 2.190 | 2.100 | 2.130 | 2.130 | 357,000 |
| 2021-11-10 | 2.290 | 2.290 | 2.140 | 2.160 | 2.160 | 784,500 |
| 2021-11-09 | 2.350 | 2.350 | 2.190 | 2.220 | 2.220 | 879,000 |
| 2021-11-08 | 2.410 | 2.530 | 2.310 | 2.350 | 2.350 | 1,143,500 |
| 2021-11-05 | 2.530 | 2.750 | 2.400 | 2.470 | 2.470 | 4,104,000 |
| 2021-11-04 | 2.100 | 2.590 | 2.010 | 2.470 | 2.470 | 6,044,500 |
| 2021-11-03 | 1.920 | 2.190 | 1.890 | 2.120 | 2.120 | 1,636,500 |
| 2021-11-02 | 2.010 | 2.040 | 1.900 | 1.970 | 1.970 | 615,500 |
| 2021-11-01 | 1.990 | 2.010 | 1.800 | 1.960 | 1.960 | 808,500 |
| 2021-10-29 | 2.000 | 2.000 | 1.890 | 1.900 | 1.900 | 195,500 |
| 2021-10-28 | 1.900 | 1.960 | 1.730 | 1.830 | 1.830 | 1,244,500 |
| 2021-10-27 | 2.000 | 2.080 | 1.750 | 1.920 | 1.920 | 672,500 |
| 2021-10-26 | 2.000 | 2.040 | 1.980 | 1.990 | 1.990 | 40,000 |
| 2021-10-25 | 2.040 | 2.060 | 2.000 | 2.000 | 2.000 | 34,500 |
| 2021-10-22 | 2.000 | 2.080 | 1.970 | 2.020 | 2.020 | 395,000 |
← NewerPage 21 of 21 · 1,237 trading days
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.