First Capital Securities Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	1.930	2.000	1.880	1.910	1.910	238,296
2025-02-10	1.920	1.920	1.850	1.910	1.910	55,280
2025-02-07	1.910	1.980	1.880	1.900	1.900	176,464
2025-02-06	2.000	2.000	1.890	1.930	1.930	678,457
2025-02-04	1.920	2.030	1.920	1.960	1.960	190,541
2025-02-03	1.930	2.030	1.930	1.960	1.960	121,912
2025-01-31	2.030	2.040	1.960	1.970	1.970	389,719
2025-01-30	2.100	2.100	1.880	1.940	1.940	915,286
2025-01-29	2.080	2.080	1.920	1.940	1.940	133,317
2025-01-28	2.060	2.060	1.900	1.910	1.910	396,032
2025-01-27	2.120	2.130	1.990	2.000	2.000	370,160
2025-01-24	2.070	2.150	2.040	2.050	2.050	493,664
2025-01-23	2.060	2.100	1.990	2.020	2.020	1,828,641
2025-01-22	2.120	2.120	2.000	2.030	2.030	890,825
2025-01-21	2.140	2.140	2.010	2.030	2.030	486,555
2025-01-20	2.060	2.160	2.050	2.070	2.070	861,599
2025-01-17	2.100	2.190	2.050	2.070	2.070	721,061
2025-01-16	2.160	2.160	2.060	2.110	2.110	493,793
2025-01-15	2.150	2.150	2.050	2.100	2.100	1,205,242
2025-01-14	2.220	2.240	2.090	2.110	2.110	1,557,021
2025-01-13	2.170	2.250	2.070	2.130	2.130	3,539,876
2025-01-10	2.030	2.360	1.950	2.210	2.210	13,718,650
2025-01-09	2.010	2.120	1.950	2.000	2.000	840,708
2025-01-08	2.140	2.200	2.000	2.010	2.010	1,908,459
2025-01-07	2.210	2.210	2.000	2.000	2.000	812,153
2025-01-06	2.240	2.280	2.050	2.090	2.090	1,665,007
2025-01-03	2.240	2.260	2.150	2.190	2.190	1,619,126
2025-01-02	2.200	2.270	2.120	2.190	2.190	1,401,388
2025-01-01	2.230	2.270	2.170	2.200	2.200	2,931,878
2024-12-31	2.230	2.230	2.040	2.170	2.170	1,797,874
2024-12-30	2.120	2.200	2.000	2.170	2.170	1,402,657
2024-12-27	2.120	2.120	1.980	2.090	2.090	1,714,773
2024-12-26	2.120	2.130	1.950	2.010	2.010	586,710
2024-12-24	2.150	2.150	2.010	2.070	2.070	595,371
2024-12-23	2.190	2.240	2.100	2.130	2.130	1,222,081
2024-12-20	1.860	2.140	1.800	2.110	2.110	2,308,306
2024-12-19	2.150	2.150	1.810	1.860	1.860	1,671,987
2024-12-18	2.200	2.200	2.030	2.040	2.040	1,004,762
2024-12-17	2.180	2.200	2.100	2.170	2.170	1,055,853
2024-12-16	2.190	2.250	2.060	2.190	2.190	4,403,856
2024-12-13	2.200	2.280	2.080	2.110	2.110	471,593
2024-12-12	2.150	2.250	2.120	2.180	2.180	1,355,678
2024-12-11	2.200	2.290	2.050	2.110	2.110	3,733,703
2024-12-10	2.390	2.400	2.100	2.110	2.110	6,673,985
2024-12-09	2.420	2.420	2.300	2.340	2.340	3,371,101
2024-12-06	2.500	2.500	2.300	2.380	2.380	6,150,768
2024-12-05	2.450	2.550	2.370	2.430	2.430	7,873,186
2024-12-04	2.400	2.470	2.310	2.410	2.410	5,773,699
2024-12-03	2.400	2.490	2.050	2.340	2.340	7,629,552
2024-12-02	2.190	2.430	2.130	2.390	2.390	7,145,746
2024-11-29	2.210	2.270	2.100	2.180	2.180	2,263,412
2024-11-28	2.010	2.350	2.010	2.170	2.170	11,299,990
2024-11-27	2.060	2.060	1.900	2.010	2.010	2,026,891
2024-11-26	2.000	2.080	1.910	1.930	1.930	4,259,562
2024-11-25	1.900	2.060	1.900	1.930	1.930	647,494
2024-11-22	2.100	2.110	1.950	1.990	1.990	1,515,861
2024-11-21	2.040	2.190	1.970	2.090	2.090	3,938,997
2024-11-20	2.100	2.120	1.960	1.990	1.990	1,062,692
2024-11-19	2.080	2.150	1.970	2.060	2.060	2,985,496
2024-11-18	2.090	2.100	1.910	1.980	1.980	603,759

← NewerPage 8 of 21 · 1,241 trading daysOlder →

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.