First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.810 | 8.680 | 7.810 | 8.680 | 8.680 | 35,341,881 |
| 2025-10-30 | 8.010 | 8.300 | 7.220 | 7.680 | 7.680 | 18,806,230 |
| 2025-10-29 | 8.320 | 8.880 | 8.000 | 8.010 | 8.010 | 28,592,886 |
| 2025-10-28 | 10.290 | 10.340 | 9.000 | 9.000 | 9.000 | 40,080,680 |
| 2025-10-27 | 9.100 | 10.000 | 8.800 | 10.000 | 10.000 | 43,912,078 |
| 2025-10-24 | 9.380 | 9.630 | 8.490 | 9.000 | 9.000 | 78,088,383 |
| 2025-10-23 | 8.340 | 9.030 | 8.200 | 9.030 | 9.030 | 43,808,681 |
| 2025-10-22 | 6.980 | 8.030 | 6.940 | 8.030 | 8.030 | 43,697,536 |
| 2025-10-21 | 7.150 | 7.270 | 6.900 | 7.030 | 7.030 | 18,154,330 |
| 2025-10-20 | 6.600 | 7.090 | 6.450 | 6.940 | 6.940 | 17,230,250 |
| 2025-10-17 | 6.710 | 6.950 | 6.450 | 6.500 | 6.500 | 12,070,367 |
| 2025-10-16 | 6.910 | 7.230 | 6.600 | 6.740 | 6.740 | 20,445,822 |
| 2025-10-15 | 6.810 | 7.270 | 6.710 | 6.920 | 6.920 | 25,938,279 |
| 2025-10-14 | 6.890 | 7.350 | 6.630 | 6.760 | 6.760 | 23,700,061 |
| 2025-10-13 | 6.290 | 7.300 | 5.910 | 6.670 | 6.670 | 55,874,688 |
| 2025-10-10 | 5.990 | 6.990 | 5.560 | 6.300 | 6.300 | 61,658,919 |
| 2025-10-09 | 6.670 | 6.670 | 5.720 | 6.000 | 6.000 | 71,801,728 |
| 2025-10-08 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 4,898,196 |
| 2025-10-07 | 3.770 | 4.670 | 3.770 | 4.670 | 4.670 | 40,645,340 |
| 2025-10-06 | 3.900 | 3.900 | 3.450 | 3.670 | 3.670 | 1,907,335 |
| 2025-10-03 | 3.880 | 3.920 | 3.750 | 3.810 | 3.810 | 2,881,129 |
| 2025-10-02 | 3.830 | 3.940 | 3.820 | 3.860 | 3.860 | 1,968,124 |
| 2025-10-01 | 4.050 | 4.050 | 3.830 | 3.890 | 3.890 | 3,251,905 |
| 2025-09-30 | 3.980 | 4.040 | 3.900 | 3.910 | 3.910 | 3,222,718 |
| 2025-09-29 | 3.970 | 4.140 | 3.850 | 3.940 | 3.940 | 8,238,091 |
| 2025-09-26 | 3.860 | 4.200 | 3.860 | 3.970 | 3.970 | 16,010,870 |
| 2025-09-25 | 4.030 | 4.050 | 3.750 | 3.850 | 3.850 | 6,341,887 |
| 2025-09-24 | 4.070 | 4.150 | 3.920 | 3.970 | 3.970 | 8,672,484 |
| 2025-09-23 | 4.100 | 4.250 | 3.910 | 3.980 | 3.980 | 7,466,936 |
| 2025-09-22 | 4.340 | 4.340 | 3.910 | 4.040 | 4.040 | 13,938,850 |
| 2025-09-19 | 4.400 | 4.650 | 4.160 | 4.260 | 4.260 | 24,112,844 |
| 2025-09-18 | 4.250 | 4.640 | 4.250 | 4.410 | 4.410 | 28,978,350 |
| 2025-09-17 | 4.190 | 4.690 | 3.910 | 4.380 | 4.380 | 63,589,228 |
| 2025-09-16 | 3.270 | 4.190 | 3.250 | 4.110 | 4.110 | 71,884,945 |
| 2025-09-15 | 3.300 | 3.330 | 3.080 | 3.240 | 3.240 | 6,579,022 |
| 2025-09-12 | 3.120 | 3.360 | 3.060 | 3.170 | 3.170 | 21,357,352 |
| 2025-09-11 | 2.990 | 3.080 | 2.970 | 3.000 | 3.000 | 2,017,357 |
| 2025-09-10 | 3.000 | 3.000 | 2.890 | 2.950 | 2.950 | 834,460 |
| 2025-09-09 | 3.090 | 3.090 | 2.900 | 2.930 | 2.930 | 1,347,561 |
| 2025-09-08 | 3.050 | 3.120 | 2.990 | 3.000 | 3.000 | 2,771,319 |
| 2025-09-05 | 2.970 | 3.100 | 2.950 | 3.020 | 3.020 | 2,193,278 |
| 2025-09-04 | 3.030 | 3.100 | 2.960 | 2.970 | 2.970 | 2,113,138 |
| 2025-09-03 | 3.090 | 3.130 | 3.000 | 3.010 | 3.010 | 2,235,505 |
| 2025-09-02 | 2.880 | 3.160 | 2.880 | 3.010 | 3.010 | 3,309,866 |
| 2025-09-01 | 3.020 | 3.290 | 2.810 | 3.070 | 3.070 | 10,349,560 |
| 2025-08-29 | 3.060 | 3.440 | 2.970 | 3.020 | 3.020 | 14,173,789 |
| 2025-08-28 | 2.890 | 3.240 | 2.890 | 3.120 | 3.120 | 17,595,390 |
| 2025-08-27 | 2.720 | 3.270 | 2.700 | 2.890 | 2.890 | 22,996,111 |
| 2025-08-26 | 2.810 | 2.820 | 2.700 | 2.760 | 2.760 | 1,787,617 |
| 2025-08-25 | 2.800 | 2.850 | 2.700 | 2.720 | 2.720 | 1,732,254 |
| 2025-08-22 | 2.780 | 2.800 | 2.690 | 2.730 | 2.730 | 394,177 |
| 2025-08-21 | 2.700 | 2.770 | 2.650 | 2.680 | 2.680 | 527,126 |
| 2025-08-20 | 2.800 | 2.800 | 2.690 | 2.700 | 2.700 | 677,926 |
| 2025-08-19 | 2.810 | 2.810 | 2.720 | 2.730 | 2.730 | 1,000,113 |
| 2025-08-18 | 2.750 | 2.840 | 2.730 | 2.760 | 2.760 | 1,402,956 |
| 2025-08-15 | 2.790 | 2.830 | 2.660 | 2.700 | 2.700 | 751,818 |
| 2025-08-13 | 2.750 | 2.750 | 2.700 | 2.710 | 2.710 | 627,563 |
| 2025-08-12 | 2.710 | 2.830 | 2.700 | 2.710 | 2.710 | 1,229,780 |
| 2025-08-11 | 2.750 | 2.780 | 2.690 | 2.740 | 2.740 | 734,820 |
| 2025-08-08 | 2.830 | 2.970 | 2.700 | 2.710 | 2.710 | 3,353,353 |
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.