First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.450 | 1.500 | 1.330 | 1.470 | 1.470 | 1,707,450 |
| 2025-05-09 | 1.390 | 1.390 | 1.170 | 1.290 | 1.290 | 483,766 |
| 2025-05-08 | 1.250 | 1.480 | 1.150 | 1.220 | 1.220 | 1,016,489 |
| 2025-05-07 | 1.270 | 1.500 | 1.240 | 1.280 | 1.280 | 1,770,560 |
| 2025-05-06 | 1.600 | 1.600 | 1.490 | 1.500 | 1.500 | 80,173 |
| 2025-05-05 | 1.540 | 1.630 | 1.480 | 1.550 | 1.550 | 90,501 |
| 2025-05-02 | 1.550 | 1.570 | 1.370 | 1.510 | 1.510 | 734,389 |
| 2025-04-30 | 1.400 | 1.480 | 1.320 | 1.440 | 1.440 | 465,852 |
| 2025-04-29 | 1.490 | 1.490 | 1.400 | 1.430 | 1.430 | 277,165 |
| 2025-04-28 | 1.480 | 1.590 | 1.360 | 1.420 | 1.420 | 521,399 |
| 2025-04-25 | 1.590 | 1.600 | 1.450 | 1.500 | 1.500 | 128,077 |
| 2025-04-24 | 1.600 | 1.600 | 1.480 | 1.510 | 1.510 | 155,573 |
| 2025-04-23 | 1.650 | 1.650 | 1.530 | 1.570 | 1.570 | 103,119 |
| 2025-04-22 | 1.580 | 1.680 | 1.530 | 1.580 | 1.580 | 267,187 |
| 2025-04-21 | 1.630 | 1.630 | 1.540 | 1.550 | 1.550 | 152,789 |
| 2025-04-18 | 1.640 | 1.670 | 1.540 | 1.570 | 1.570 | 2,449,194 |
| 2025-04-17 | 1.680 | 1.680 | 1.570 | 1.580 | 1.580 | 1,180,225 |
| 2025-04-16 | 1.690 | 1.690 | 1.590 | 1.620 | 1.620 | 408,993 |
| 2025-04-15 | 1.680 | 1.750 | 1.600 | 1.620 | 1.620 | 1,072,896 |
| 2025-04-14 | 1.700 | 1.700 | 1.550 | 1.630 | 1.630 | 1,397,119 |
| 2025-04-11 | 1.770 | 1.770 | 1.640 | 1.650 | 1.650 | 37,832 |
| 2025-04-10 | 1.740 | 1.740 | 1.600 | 1.650 | 1.650 | 365,773 |
| 2025-04-09 | 1.590 | 1.700 | 1.520 | 1.660 | 1.660 | 141,584 |
| 2025-04-08 | 1.730 | 1.730 | 1.600 | 1.700 | 1.700 | 582,046 |
| 2025-04-07 | 1.610 | 1.980 | 1.480 | 1.620 | 1.620 | 679,354 |
| 2025-04-04 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 175,623 |
| 2025-04-03 | 1.780 | 1.780 | 1.540 | 1.750 | 1.750 | 71,872 |
| 2025-03-27 | 1.680 | 1.780 | 1.680 | 1.740 | 1.740 | 29,226 |
| 2025-03-26 | 1.700 | 1.770 | 1.680 | 1.680 | 1.680 | 277,273 |
| 2025-03-25 | 1.780 | 1.780 | 1.650 | 1.690 | 1.690 | 130,751 |
| 2025-03-24 | 1.790 | 1.790 | 1.690 | 1.710 | 1.710 | 77,039 |
| 2025-03-21 | 1.750 | 1.780 | 1.600 | 1.710 | 1.710 | 319,560 |
| 2025-03-20 | 1.870 | 1.870 | 1.270 | 1.480 | 1.480 | 711,204 |
| 2025-03-19 | 1.850 | 1.850 | 1.750 | 1.780 | 1.780 | 246,201 |
| 2025-03-18 | 1.860 | 1.860 | 1.770 | 1.770 | 1.770 | 4,203 |
| 2025-03-17 | 1.760 | 1.840 | 1.760 | 1.770 | 1.770 | 308,812 |
| 2025-03-14 | 1.750 | 1.860 | 1.700 | 1.770 | 1.770 | 276,751 |
| 2025-03-13 | 1.890 | 1.890 | 1.790 | 1.830 | 1.830 | 66,981 |
| 2025-03-12 | 1.840 | 1.840 | 1.700 | 1.750 | 1.750 | 240,360 |
| 2025-03-11 | 1.890 | 1.890 | 1.710 | 1.720 | 1.720 | 160,615 |
| 2025-03-10 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 52,980 |
| 2025-03-07 | 1.920 | 1.920 | 1.800 | 1.810 | 1.810 | 118,529 |
| 2025-03-06 | 1.940 | 1.940 | 1.800 | 1.860 | 1.860 | 160,038 |
| 2025-03-05 | 1.850 | 1.900 | 1.800 | 1.860 | 1.860 | 58,924 |
| 2025-03-04 | 1.850 | 1.890 | 1.710 | 1.810 | 1.810 | 160,563 |
| 2025-03-03 | 1.760 | 1.890 | 1.730 | 1.770 | 1.770 | 574,863 |
| 2025-02-28 | 2.000 | 2.000 | 1.500 | 1.840 | 1.840 | 955,223 |
| 2025-02-27 | 1.890 | 2.030 | 1.880 | 1.880 | 1.880 | 235,856 |
| 2025-02-26 | 1.980 | 2.070 | 1.880 | 1.900 | 1.900 | 2,092,622 |
| 2025-02-25 | 1.850 | 1.970 | 1.850 | 1.900 | 1.900 | 673,673 |
| 2025-02-24 | 2.000 | 2.000 | 1.860 | 1.880 | 1.880 | 258,479 |
| 2025-02-21 | 1.990 | 2.000 | 1.900 | 1.920 | 1.920 | 326,487 |
| 2025-02-20 | 2.030 | 2.050 | 1.920 | 1.940 | 1.940 | 491,071 |
| 2025-02-19 | 1.950 | 2.030 | 1.910 | 2.000 | 2.000 | 309,798 |
| 2025-02-18 | 1.960 | 1.960 | 1.890 | 1.920 | 1.920 | 245,153 |
| 2025-02-17 | 1.850 | 1.950 | 1.810 | 1.890 | 1.890 | 88,093 |
| 2025-02-14 | 1.980 | 1.980 | 1.860 | 1.900 | 1.900 | 82,872 |
| 2025-02-13 | 1.950 | 1.990 | 1.870 | 1.900 | 1.900 | 575,239 |
| 2025-02-12 | 1.870 | 1.980 | 1.870 | 1.930 | 1.930 | 295,925 |
| 2025-02-11 | 1.930 | 2.000 | 1.880 | 1.910 | 1.910 | 238,296 |
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.