First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.690 | 6.840 | 6.490 | 6.530 | 6.530 | 1,367,006 |
| 2026-01-23 | 6.900 | 6.950 | 6.510 | 6.710 | 6.710 | 1,061,256 |
| 2026-01-22 | 6.890 | 7.150 | 6.750 | 6.840 | 6.840 | 2,354,741 |
| 2026-01-21 | 7.190 | 7.190 | 6.780 | 6.820 | 6.820 | 2,353,670 |
| 2026-01-20 | 6.830 | 7.180 | 6.650 | 7.080 | 7.080 | 3,628,084 |
| 2026-01-19 | 7.220 | 7.300 | 6.890 | 6.900 | 6.900 | 4,414,037 |
| 2026-01-16 | 7.180 | 7.590 | 7.150 | 7.210 | 7.210 | 7,890,948 |
| 2026-01-15 | 6.390 | 7.440 | 6.220 | 7.170 | 7.170 | 19,669,540 |
| 2026-01-14 | 7.750 | 7.990 | 6.790 | 6.790 | 6.790 | 11,657,762 |
| 2026-01-13 | 8.480 | 8.640 | 7.710 | 7.790 | 7.790 | 22,160,930 |
| 2026-01-12 | 7.360 | 8.160 | 7.360 | 8.160 | 8.160 | 12,756,530 |
| 2026-01-09 | 6.500 | 7.400 | 6.400 | 7.160 | 7.160 | 8,676,442 |
| 2026-01-08 | 6.990 | 6.990 | 6.450 | 6.530 | 6.530 | 4,343,552 |
| 2026-01-07 | 7.000 | 7.340 | 6.760 | 6.840 | 6.840 | 10,482,769 |
| 2026-01-06 | 6.330 | 7.020 | 6.020 | 6.920 | 6.920 | 12,980,200 |
| 2026-01-05 | 6.590 | 6.660 | 6.250 | 6.310 | 6.310 | 3,964,891 |
| 2026-01-02 | 6.590 | 6.950 | 6.350 | 6.560 | 6.560 | 10,908,608 |
| 2026-01-01 | 5.500 | 6.400 | 5.150 | 6.400 | 6.400 | 13,953,389 |
| 2025-12-31 | 5.550 | 5.660 | 5.280 | 5.400 | 5.400 | 3,158,940 |
| 2025-12-30 | 5.030 | 5.700 | 4.950 | 5.490 | 5.490 | 5,446,158 |
| 2025-12-29 | 5.620 | 5.620 | 4.960 | 5.020 | 5.020 | 6,474,732 |
| 2025-12-26 | 5.890 | 6.090 | 5.530 | 5.620 | 5.620 | 1,751,798 |
| 2025-12-24 | 6.000 | 6.100 | 5.750 | 5.780 | 5.780 | 2,579,761 |
| 2025-12-23 | 6.340 | 6.380 | 6.020 | 6.050 | 6.050 | 1,608,777 |
| 2025-12-22 | 6.400 | 6.540 | 6.320 | 6.340 | 6.340 | 599,369 |
| 2025-12-19 | 6.640 | 6.640 | 6.320 | 6.400 | 6.400 | 1,512,272 |
| 2025-12-18 | 6.600 | 6.690 | 6.460 | 6.560 | 6.560 | 1,350,082 |
| 2025-12-17 | 6.650 | 6.650 | 6.340 | 6.450 | 6.450 | 1,942,827 |
| 2025-12-16 | 6.740 | 6.890 | 6.380 | 6.460 | 6.460 | 2,115,799 |
| 2025-12-15 | 6.800 | 6.910 | 6.700 | 6.730 | 6.730 | 1,202,101 |
| 2025-12-12 | 6.500 | 7.000 | 6.500 | 6.770 | 6.770 | 5,052,396 |
| 2025-12-11 | 6.740 | 6.740 | 6.420 | 6.480 | 6.480 | 2,082,592 |
| 2025-12-10 | 6.600 | 6.810 | 6.540 | 6.640 | 6.640 | 2,551,793 |
| 2025-12-09 | 6.980 | 6.980 | 6.060 | 6.540 | 6.540 | 1,731,750 |
| 2025-12-08 | 6.830 | 7.100 | 6.710 | 6.800 | 6.800 | 1,472,194 |
| 2025-12-05 | 6.840 | 6.950 | 6.600 | 6.820 | 6.820 | 1,278,048 |
| 2025-12-04 | 6.980 | 6.980 | 6.700 | 6.750 | 6.750 | 1,537,592 |
| 2025-12-03 | 7.160 | 7.160 | 6.850 | 6.880 | 6.880 | 1,911,358 |
| 2025-12-02 | 7.100 | 7.400 | 6.800 | 7.110 | 7.110 | 5,976,319 |
| 2025-12-01 | 6.240 | 7.140 | 6.050 | 7.010 | 7.010 | 6,679,538 |
| 2025-11-28 | 6.400 | 6.400 | 5.960 | 6.160 | 6.160 | 2,454,811 |
| 2025-11-27 | 6.170 | 6.340 | 5.700 | 5.920 | 5.920 | 4,415,075 |
| 2025-11-26 | 6.970 | 6.970 | 6.010 | 6.170 | 6.170 | 5,739,232 |
| 2025-11-25 | 7.050 | 7.250 | 6.760 | 6.820 | 6.820 | 1,305,062 |
| 2025-11-24 | 7.100 | 7.240 | 6.850 | 6.940 | 6.940 | 2,297,647 |
| 2025-11-21 | 7.310 | 7.500 | 7.050 | 7.090 | 7.090 | 4,402,033 |
| 2025-11-20 | 7.380 | 7.490 | 7.150 | 7.260 | 7.260 | 2,118,297 |
| 2025-11-19 | 7.500 | 7.650 | 7.360 | 7.380 | 7.380 | 1,640,345 |
| 2025-11-18 | 7.550 | 7.860 | 7.450 | 7.500 | 7.500 | 4,229,387 |
| 2025-11-17 | 7.870 | 8.000 | 7.550 | 7.630 | 7.630 | 5,385,464 |
| 2025-11-14 | 7.750 | 8.050 | 7.710 | 7.760 | 7.760 | 3,745,009 |
| 2025-11-13 | 7.750 | 8.150 | 7.580 | 7.730 | 7.730 | 5,363,871 |
| 2025-11-12 | 7.990 | 8.150 | 7.510 | 7.580 | 7.580 | 4,029,246 |
| 2025-11-11 | 8.180 | 8.200 | 7.700 | 7.790 | 7.790 | 6,560,089 |
| 2025-11-10 | 8.220 | 8.550 | 8.000 | 8.060 | 8.060 | 6,185,262 |
| 2025-11-07 | 8.690 | 8.690 | 8.020 | 8.120 | 8.120 | 7,584,241 |
| 2025-11-06 | 7.870 | 8.790 | 7.620 | 8.650 | 8.650 | 15,225,259 |
| 2025-11-05 | 7.680 | 8.300 | 7.680 | 7.870 | 7.870 | 7,444,096 |
| 2025-11-04 | 8.740 | 8.740 | 7.750 | 7.790 | 7.790 | 16,359,780 |
| 2025-11-03 | 8.980 | 9.480 | 8.410 | 8.750 | 8.750 | 36,209,160 |
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.