First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2.900 | 3.040 | 2.820 | 2.840 | 2.840 | 5,213,236 |
| 2025-08-06 | 2.740 | 2.920 | 2.680 | 2.870 | 2.870 | 3,871,547 |
| 2025-08-05 | 2.870 | 2.870 | 2.750 | 2.760 | 2.760 | 1,240,688 |
| 2025-08-04 | 2.700 | 2.850 | 2.650 | 2.780 | 2.780 | 1,055,811 |
| 2025-08-01 | 2.790 | 2.800 | 2.680 | 2.700 | 2.700 | 827,752 |
| 2025-07-31 | 2.730 | 2.820 | 2.700 | 2.710 | 2.710 | 785,062 |
| 2025-07-30 | 2.870 | 2.870 | 2.700 | 2.720 | 2.720 | 522,594 |
| 2025-07-29 | 2.900 | 2.900 | 2.710 | 2.730 | 2.730 | 1,901,643 |
| 2025-07-28 | 2.970 | 2.980 | 2.800 | 2.830 | 2.830 | 1,557,307 |
| 2025-07-25 | 3.000 | 3.000 | 2.850 | 2.890 | 2.890 | 1,459,558 |
| 2025-07-24 | 3.030 | 3.100 | 2.900 | 2.920 | 2.920 | 3,111,199 |
| 2025-07-23 | 2.950 | 3.100 | 2.890 | 3.030 | 3.030 | 5,694,803 |
| 2025-07-22 | 3.110 | 3.160 | 2.850 | 2.920 | 2.920 | 6,938,332 |
| 2025-07-21 | 2.900 | 3.030 | 2.760 | 3.000 | 3.000 | 4,984,272 |
| 2025-07-18 | 2.870 | 3.000 | 2.830 | 2.840 | 2.840 | 2,082,822 |
| 2025-07-17 | 2.950 | 3.070 | 2.850 | 2.960 | 2.960 | 10,698,138 |
| 2025-07-16 | 2.900 | 2.950 | 2.710 | 2.800 | 2.800 | 2,440,321 |
| 2025-07-15 | 2.870 | 3.110 | 2.830 | 2.850 | 2.850 | 15,125,440 |
| 2025-07-14 | 2.750 | 2.890 | 2.640 | 2.780 | 2.780 | 7,112,303 |
| 2025-07-11 | 2.750 | 2.760 | 2.630 | 2.700 | 2.700 | 3,653,800 |
| 2025-07-10 | 2.770 | 2.770 | 2.600 | 2.620 | 2.620 | 4,430,629 |
| 2025-07-09 | 2.690 | 2.750 | 2.640 | 2.670 | 2.670 | 2,066,563 |
| 2025-07-08 | 2.750 | 2.900 | 2.600 | 2.720 | 2.720 | 8,823,924 |
| 2025-07-07 | 2.730 | 2.790 | 2.630 | 2.700 | 2.700 | 3,435,387 |
| 2025-07-04 | 2.760 | 2.890 | 2.690 | 2.720 | 2.720 | 1,754,449 |
| 2025-07-03 | 2.710 | 2.930 | 2.670 | 2.760 | 2.760 | 4,258,713 |
| 2025-07-02 | 2.890 | 2.890 | 2.680 | 2.700 | 2.700 | 3,955,658 |
| 2025-07-01 | 2.830 | 3.000 | 2.700 | 2.780 | 2.780 | 2,589,977 |
| 2025-06-30 | 2.930 | 2.990 | 2.730 | 2.830 | 2.830 | 8,034,684 |
| 2025-06-27 | 2.980 | 3.110 | 2.890 | 2.930 | 2.930 | 9,107,232 |
| 2025-06-26 | 2.940 | 3.050 | 2.700 | 3.010 | 3.010 | 9,210,249 |
| 2025-06-25 | 3.200 | 3.200 | 2.900 | 2.940 | 2.940 | 11,295,413 |
| 2025-06-24 | 3.000 | 3.290 | 2.820 | 3.020 | 3.020 | 16,529,500 |
| 2025-06-23 | 2.350 | 3.000 | 2.040 | 2.650 | 2.650 | 12,815,240 |
| 2025-06-20 | 2.760 | 2.890 | 2.410 | 2.490 | 2.490 | 9,805,036 |
| 2025-06-19 | 2.950 | 3.100 | 2.710 | 2.770 | 2.770 | 14,401,410 |
| 2025-06-18 | 3.400 | 3.400 | 2.860 | 2.920 | 2.920 | 22,588,890 |
| 2025-06-17 | 4.000 | 4.100 | 3.130 | 3.310 | 3.310 | 49,081,738 |
| 2025-06-16 | 3.170 | 3.970 | 3.050 | 3.850 | 3.850 | 86,020,328 |
| 2025-06-13 | 2.100 | 3.110 | 2.020 | 3.060 | 3.060 | 85,324,384 |
| 2025-06-12 | 2.280 | 2.370 | 2.110 | 2.120 | 2.120 | 10,375,535 |
| 2025-06-11 | 1.940 | 2.360 | 1.940 | 2.230 | 2.230 | 24,323,137 |
| 2025-06-10 | 1.920 | 1.970 | 1.870 | 1.900 | 1.900 | 2,043,084 |
| 2025-06-05 | 1.940 | 1.940 | 1.820 | 1.860 | 1.860 | 816,122 |
| 2025-06-04 | 1.940 | 1.970 | 1.800 | 1.870 | 1.870 | 5,495,335 |
| 2025-06-03 | 1.840 | 1.900 | 1.750 | 1.820 | 1.820 | 6,789,616 |
| 2025-06-02 | 1.720 | 1.850 | 1.630 | 1.730 | 1.730 | 3,587,204 |
| 2025-05-30 | 1.740 | 1.740 | 1.630 | 1.680 | 1.680 | 531,284 |
| 2025-05-29 | 1.670 | 1.750 | 1.640 | 1.660 | 1.660 | 970,212 |
| 2025-05-27 | 1.620 | 1.970 | 1.590 | 1.660 | 1.660 | 18,511,010 |
| 2025-05-26 | 1.510 | 1.690 | 1.510 | 1.580 | 1.580 | 1,680,442 |
| 2025-05-23 | 1.490 | 1.620 | 1.410 | 1.510 | 1.510 | 1,494,535 |
| 2025-05-22 | 1.520 | 1.550 | 1.430 | 1.450 | 1.450 | 387,320 |
| 2025-05-21 | 1.430 | 1.530 | 1.390 | 1.460 | 1.460 | 1,960,729 |
| 2025-05-20 | 1.470 | 1.470 | 1.350 | 1.380 | 1.380 | 84,420 |
| 2025-05-19 | 1.380 | 1.440 | 1.380 | 1.400 | 1.400 | 282,863 |
| 2025-05-16 | 1.480 | 1.480 | 1.360 | 1.400 | 1.400 | 185,099 |
| 2025-05-15 | 1.460 | 1.460 | 1.370 | 1.450 | 1.450 | 262,071 |
| 2025-05-14 | 1.380 | 1.480 | 1.320 | 1.370 | 1.370 | 629,989 |
| 2025-05-13 | 1.550 | 1.550 | 1.400 | 1.450 | 1.450 | 134,686 |
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.