First Capital Securities Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.090 | 2.090 | 1.960 | 1.990 | 1.990 | 969,711 |
| 2024-11-14 | 2.100 | 2.110 | 2.000 | 2.020 | 2.020 | 2,833,614 |
| 2024-11-13 | 2.070 | 2.090 | 1.980 | 2.020 | 2.020 | 437,574 |
| 2024-11-12 | 2.130 | 2.150 | 2.040 | 2.060 | 2.060 | 524,722 |
| 2024-11-11 | 2.120 | 2.130 | 1.970 | 2.100 | 2.100 | 1,669,040 |
| 2024-11-08 | 2.130 | 2.220 | 1.900 | 2.070 | 2.070 | 1,654,761 |
| 2024-11-07 | 1.830 | 2.180 | 1.750 | 2.130 | 2.130 | 7,011,213 |
| 2024-11-06 | 1.770 | 1.850 | 1.740 | 1.830 | 1.830 | 1,831,279 |
| 2024-11-05 | 1.770 | 1.900 | 1.720 | 1.770 | 1.770 | 1,399,359 |
| 2024-11-04 | 1.840 | 1.870 | 1.750 | 1.810 | 1.810 | 281,891 |
| 2024-11-01 | 1.980 | 1.990 | 1.610 | 1.750 | 1.750 | 2,219,581 |
| 2024-10-31 | 1.980 | 1.980 | 1.820 | 1.860 | 1.860 | 866,410 |
| 2024-10-30 | 2.090 | 2.090 | 1.850 | 1.880 | 1.880 | 2,663,848 |
| 2024-10-29 | 2.030 | 2.150 | 1.990 | 1.990 | 1.990 | 1,698,564 |
| 2024-10-28 | 2.000 | 2.180 | 1.930 | 2.060 | 2.060 | 3,836,313 |
| 2024-10-25 | 2.100 | 2.100 | 1.920 | 1.950 | 1.950 | 1,057,300 |
| 2024-10-24 | 2.000 | 2.080 | 1.970 | 1.990 | 1.990 | 1,466,906 |
| 2024-10-23 | 2.020 | 2.080 | 1.900 | 1.990 | 1.990 | 1,343,073 |
| 2024-10-22 | 2.020 | 2.090 | 2.020 | 2.060 | 2.060 | 1,097,713 |
| 2024-10-21 | 2.050 | 2.110 | 2.000 | 2.020 | 2.020 | 1,317,587 |
| 2024-10-18 | 1.940 | 2.110 | 1.940 | 2.010 | 2.010 | 760,171 |
| 2024-10-17 | 1.990 | 2.150 | 1.950 | 2.000 | 2.000 | 3,032,231 |
| 2024-10-16 | 2.050 | 2.050 | 1.910 | 1.930 | 1.930 | 974,408 |
| 2024-10-15 | 2.130 | 2.130 | 1.940 | 1.980 | 1.980 | 1,971,473 |
| 2024-10-14 | 2.020 | 2.140 | 2.020 | 2.040 | 2.040 | 989,124 |
| 2024-10-11 | 2.170 | 2.170 | 2.000 | 2.040 | 2.040 | 4,512,186 |
| 2024-10-10 | 2.370 | 2.400 | 2.080 | 2.100 | 2.100 | 5,981,661 |
| 2024-10-09 | 2.400 | 2.600 | 2.250 | 2.320 | 2.320 | 18,339,551 |
| 2024-10-08 | 2.490 | 2.490 | 2.300 | 2.330 | 2.330 | 2,645,498 |
| 2024-10-07 | 2.500 | 2.570 | 2.410 | 2.490 | 2.490 | 2,956,625 |
| 2024-10-04 | 2.440 | 2.620 | 2.350 | 2.490 | 2.490 | 7,341,282 |
| 2024-10-03 | 2.490 | 2.520 | 2.350 | 2.380 | 2.380 | 1,321,300 |
| 2024-10-02 | 2.590 | 2.630 | 2.370 | 2.430 | 2.430 | 1,836,002 |
| 2024-10-01 | 2.340 | 2.690 | 2.280 | 2.520 | 2.520 | 4,819,901 |
| 2024-09-30 | 2.500 | 2.520 | 2.260 | 2.330 | 2.330 | 1,769,489 |
| 2024-09-27 | 2.560 | 2.610 | 2.450 | 2.500 | 2.500 | 1,400,866 |
| 2024-09-26 | 2.760 | 2.800 | 2.350 | 2.450 | 2.450 | 6,224,612 |
| 2024-09-25 | 2.190 | 2.750 | 2.190 | 2.620 | 2.620 | 11,476,910 |
| 2024-09-24 | 2.240 | 2.300 | 1.960 | 2.190 | 2.190 | 6,863,710 |
| 2024-09-23 | 2.700 | 2.840 | 2.160 | 2.260 | 2.260 | 7,055,164 |
| 2024-09-20 | 2.880 | 3.070 | 2.650 | 2.760 | 2.760 | 31,588,609 |
| 2024-09-19 | 2.660 | 3.040 | 2.660 | 2.790 | 2.790 | 20,163,660 |
| 2024-09-18 | 2.600 | 2.700 | 2.310 | 2.630 | 2.630 | 11,951,190 |
| 2024-09-16 | 2.890 | 3.110 | 2.500 | 2.620 | 2.620 | 38,001,434 |
| 2024-09-13 | 1.710 | 2.690 | 1.700 | 2.690 | 2.690 | 55,512,793 |
| 2024-09-12 | 1.800 | 1.880 | 1.660 | 1.690 | 1.690 | 3,454,572 |
| 2024-09-11 | 1.550 | 1.840 | 1.550 | 1.800 | 1.800 | 6,419,779 |
| 2024-09-10 | 1.700 | 1.700 | 1.540 | 1.550 | 1.550 | 2,053,349 |
| 2024-09-09 | 1.510 | 1.730 | 1.510 | 1.620 | 1.620 | 2,786,932 |
| 2024-09-06 | 1.530 | 1.640 | 1.400 | 1.570 | 1.570 | 3,468,097 |
| 2024-09-05 | 1.700 | 1.800 | 1.460 | 1.490 | 1.490 | 9,479,435 |
| 2024-09-04 | 1.340 | 1.740 | 1.250 | 1.600 | 1.600 | 11,958,020 |
| 2024-09-03 | 1.300 | 1.300 | 1.240 | 1.250 | 1.250 | 300,780 |
| 2024-09-02 | 1.260 | 1.330 | 1.250 | 1.260 | 1.260 | 62,764 |
| 2024-08-30 | 1.270 | 1.350 | 1.270 | 1.280 | 1.280 | 215,398 |
| 2024-08-29 | 1.220 | 1.300 | 1.220 | 1.290 | 1.290 | 70,932 |
| 2024-08-28 | 1.270 | 1.370 | 1.260 | 1.320 | 1.320 | 61,226 |
| 2024-08-27 | 1.390 | 1.400 | 1.170 | 1.340 | 1.340 | 948,965 |
| 2024-08-26 | 1.350 | 1.440 | 1.300 | 1.300 | 1.300 | 868,556 |
| 2024-08-23 | 1.180 | 1.400 | 1.180 | 1.310 | 1.310 | 2,544,182 |
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.