First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.200 | 5.750 | 5.200 | 5.440 | 5.440 | 6,243,815 |
| 2026-04-22 | 5.550 | 5.590 | 5.210 | 5.250 | 5.250 | 3,641,964 |
| 2026-04-21 | 5.610 | 5.850 | 5.500 | 5.540 | 5.540 | 4,819,807 |
| 2026-04-20 | 5.350 | 5.980 | 5.260 | 5.540 | 5.540 | 13,295,410 |
| 2026-04-17 | 5.080 | 5.750 | 5.080 | 5.530 | 5.530 | 12,508,279 |
| 2026-04-16 | 4.690 | 5.050 | 4.560 | 4.880 | 4.880 | 5,748,660 |
| 2026-04-15 | 4.550 | 4.780 | 4.550 | 4.580 | 4.580 | 2,284,878 |
| 2026-04-14 | 4.500 | 4.550 | 4.350 | 4.480 | 4.480 | 725,438 |
| 2026-04-13 | 4.350 | 4.470 | 4.300 | 4.350 | 4.350 | 772,460 |
| 2026-04-10 | 4.690 | 4.800 | 4.510 | 4.650 | 4.650 | 1,612,421 |
| 2026-04-09 | 4.860 | 4.870 | 4.110 | 4.590 | 4.590 | 1,920,127 |
| 2026-04-08 | 4.510 | 4.980 | 4.510 | 4.870 | 4.870 | 3,084,589 |
| 2026-04-07 | 4.300 | 4.470 | 4.180 | 4.260 | 4.260 | 660,606 |
| 2026-04-06 | 4.440 | 4.440 | 4.270 | 4.410 | 4.410 | 290,132 |
| 2026-04-03 | 4.410 | 4.590 | 4.250 | 4.370 | 4.370 | 892,023 |
| 2026-04-02 | 4.690 | 4.690 | 4.310 | 4.410 | 4.410 | 517,921 |
| 2026-04-01 | 4.500 | 4.800 | 4.470 | 4.640 | 4.640 | 954,088 |
| 2026-03-31 | 4.450 | 4.690 | 4.450 | 4.470 | 4.470 | 784,622 |
| 2026-03-30 | 4.430 | 4.690 | 4.250 | 4.370 | 4.370 | 443,685 |
| 2026-03-27 | 4.460 | 4.990 | 4.150 | 4.540 | 4.540 | 1,739,780 |
| 2026-03-26 | 4.600 | 4.600 | 4.220 | 4.260 | 4.260 | 834,241 |
| 2026-03-25 | 4.170 | 4.750 | 4.170 | 4.610 | 4.610 | 3,664,101 |
| 2026-03-24 | 4.110 | 4.400 | 4.100 | 4.140 | 4.140 | 711,020 |
| 2026-03-19 | 4.010 | 4.150 | 3.920 | 4.060 | 4.060 | 456,092 |
| 2026-03-18 | 4.070 | 4.180 | 3.910 | 4.010 | 4.010 | 943,973 |
| 2026-03-17 | 4.000 | 4.100 | 3.900 | 4.010 | 4.010 | 300,424 |
| 2026-03-16 | 4.120 | 4.120 | 3.870 | 3.890 | 3.890 | 261,210 |
| 2026-03-13 | 4.000 | 4.050 | 3.810 | 4.000 | 4.000 | 231,853 |
| 2026-03-12 | 3.940 | 3.980 | 3.880 | 3.930 | 3.930 | 349,474 |
| 2026-03-11 | 4.020 | 4.170 | 3.810 | 3.860 | 3.860 | 1,367,053 |
| 2026-03-10 | 3.950 | 4.170 | 3.630 | 4.020 | 4.020 | 1,829,751 |
| 2026-03-09 | 4.060 | 4.060 | 3.350 | 3.400 | 3.400 | 2,445,854 |
| 2026-03-06 | 4.430 | 4.430 | 4.020 | 4.040 | 4.040 | 780,708 |
| 2026-03-05 | 4.200 | 4.490 | 4.010 | 4.430 | 4.430 | 554,964 |
| 2026-03-04 | 4.000 | 4.200 | 3.800 | 4.120 | 4.120 | 679,487 |
| 2026-03-03 | 4.100 | 4.190 | 3.510 | 4.010 | 4.010 | 471,499 |
| 2026-03-02 | 3.750 | 4.200 | 3.650 | 3.900 | 3.900 | 949,094 |
| 2026-02-27 | 4.700 | 4.800 | 4.410 | 4.620 | 4.620 | 679,306 |
| 2026-02-26 | 4.450 | 5.100 | 4.250 | 4.660 | 4.660 | 3,050,208 |
| 2026-02-25 | 4.160 | 4.580 | 4.100 | 4.300 | 4.300 | 868,426 |
| 2026-02-24 | 4.400 | 4.680 | 3.970 | 4.160 | 4.160 | 2,676,420 |
| 2026-02-23 | 5.300 | 5.300 | 4.290 | 4.390 | 4.390 | 3,409,999 |
| 2026-02-20 | 5.500 | 5.510 | 5.000 | 5.210 | 5.210 | 731,543 |
| 2026-02-19 | 5.850 | 5.940 | 5.210 | 5.500 | 5.500 | 406,071 |
| 2026-02-18 | 5.750 | 5.920 | 5.600 | 5.880 | 5.880 | 702,349 |
| 2026-02-17 | 5.700 | 6.200 | 5.500 | 5.580 | 5.580 | 2,298,519 |
| 2026-02-16 | 5.530 | 6.190 | 5.410 | 5.680 | 5.680 | 3,152,234 |
| 2026-02-13 | 5.560 | 5.800 | 5.470 | 5.530 | 5.530 | 1,497,042 |
| 2026-02-12 | 5.900 | 5.900 | 5.410 | 5.610 | 5.610 | 429,698 |
| 2026-02-11 | 5.820 | 5.990 | 5.700 | 5.750 | 5.750 | 621,963 |
| 2026-02-10 | 6.000 | 6.050 | 5.800 | 5.840 | 5.840 | 517,520 |
| 2026-02-09 | 5.850 | 6.190 | 5.840 | 5.890 | 5.890 | 869,526 |
| 2026-02-06 | 6.250 | 6.250 | 5.950 | 6.070 | 6.070 | 565,560 |
| 2026-02-04 | 6.060 | 6.180 | 6.000 | 6.030 | 6.030 | 1,354,093 |
| 2026-02-03 | 5.950 | 6.110 | 5.950 | 6.020 | 6.020 | 951,464 |
| 2026-02-02 | 6.140 | 6.270 | 5.900 | 5.950 | 5.950 | 1,161,587 |
| 2026-01-30 | 6.450 | 6.510 | 6.100 | 6.140 | 6.140 | 1,842,808 |
| 2026-01-29 | 6.360 | 6.880 | 6.100 | 6.350 | 6.350 | 2,973,463 |
| 2026-01-28 | 6.550 | 6.600 | 6.400 | 6.470 | 6.470 | 1,436,474 |
| 2026-01-27 | 6.530 | 6.640 | 6.350 | 6.420 | 6.420 | 1,203,135 |
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.