First Capital Equities Limited (PSX:FCEL)
Pakistan · Delayed Price · Currency is PKR 4.690
+0.330 (7.57%)
At close: Jul 31, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.21 | 4.70 | 4.21 | 4.45 | 4.45 | -5.12% | 2,791 |
| Jul 31, 2025 | 4.60 | 4.70 | 4.25 | 4.69 | 4.69 | 7.57% | 28,301 |
| Jul 30, 2025 | 4.12 | 4.79 | 4.12 | 4.36 | 4.36 | -4.80% | 57,993 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.07 | 4.58 | 4.58 | - | 116 |
| Jul 28, 2025 | 4.10 | 4.59 | 4.05 | 4.58 | 4.58 | -1.51% | 34,720 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.41 | 4.65 | 4.65 | -1.06% | 7,201 |
| Jul 24, 2025 | 4.50 | 4.99 | 4.50 | 4.70 | 4.70 | 0.21% | 230,996 |
| Jul 23, 2025 | 4.50 | 4.78 | 4.21 | 4.69 | 4.69 | 14.39% | 489,337 |
| Jul 22, 2025 | 3.80 | 4.25 | 3.80 | 4.10 | 4.10 | 7.61% | 92,528 |
| Jul 21, 2025 | 3.75 | 4.00 | 3.75 | 3.81 | 3.81 | 1.60% | 14,500 |
| Jul 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -5.06% | 1,225 |
| Jul 17, 2025 | 3.70 | 3.99 | 3.70 | 3.95 | 3.95 | - | 15,379 |
| Jul 16, 2025 | 3.89 | 4.00 | 3.89 | 3.95 | 3.95 | 1.54% | 12,765 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.80 | 3.89 | 3.89 | 0.78% | 42,326 |
| Jul 14, 2025 | 3.81 | 3.95 | 3.70 | 3.86 | 3.86 | -1.28% | 67,106 |
| Jul 11, 2025 | 3.99 | 3.99 | 3.75 | 3.91 | 3.91 | 5.96% | 9,003 |
| Jul 10, 2025 | 4.30 | 4.30 | 3.35 | 3.69 | 3.69 | -6.82% | 311,350 |
| Jul 9, 2025 | 4.88 | 4.88 | 3.91 | 3.96 | 3.96 | -2.70% | 49,716 |
| Jul 8, 2025 | 4.43 | 4.43 | 3.71 | 4.07 | 4.07 | -3.10% | 3,679 |
| Jul 7, 2025 | 4.90 | 4.90 | 3.36 | 4.20 | 4.20 | - | 15,436 |
| Jul 4, 2025 | 4.41 | 4.41 | 4.20 | 4.20 | 4.20 | 3.70% | 1,005 |
| Jul 3, 2025 | 4.49 | 4.49 | 4.05 | 4.05 | 4.05 | -3.11% | 11,028 |
| Jul 2, 2025 | 4.40 | 4.40 | 4.06 | 4.18 | 4.18 | 3.98% | 4,931 |
| Jul 1, 2025 | 4.30 | 4.30 | 3.80 | 4.02 | 4.02 | -1.71% | 18,080 |
| Jun 30, 2025 | 3.96 | 4.47 | 3.96 | 4.09 | 4.09 | -3.76% | 4,842 |
| Jun 27, 2025 | 3.92 | 4.28 | 3.30 | 4.25 | 4.25 | 2.41% | 19,501 |
| Jun 26, 2025 | 4.50 | 4.50 | 3.90 | 4.15 | 4.15 | -2.58% | 14,096 |
| Jun 25, 2025 | 4.55 | 4.55 | 3.30 | 4.26 | 4.26 | 1.43% | 1,141 |
| Jun 24, 2025 | 4.18 | 4.30 | 3.90 | 4.20 | 4.20 | 0.48% | 3,810 |
| Jun 23, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | 3.98% | 10,801 |
| Jun 20, 2025 | 3.62 | 4.28 | 3.62 | 4.02 | 4.02 | -1.95% | 17,990 |
| Jun 19, 2025 | 4.03 | 4.47 | 4.00 | 4.10 | 4.10 | 1.74% | 9,722 |
| Jun 18, 2025 | 4.80 | 4.80 | 3.80 | 4.03 | 4.03 | -5.18% | 24,075 |
| Jun 17, 2025 | 4.47 | 4.95 | 3.45 | 4.25 | 4.25 | -3.85% | 34,459 |
| Jun 16, 2025 | 4.49 | 4.95 | 4.21 | 4.42 | 4.42 | 10.22% | 150,990 |
| Jun 13, 2025 | 4.01 | 4.30 | 3.65 | 4.01 | 4.01 | - | 20,464 |
| Jun 12, 2025 | 4.40 | 5.00 | 3.90 | 4.01 | 4.01 | -8.86% | 187,072 |
| Jun 11, 2025 | 3.98 | 4.40 | 3.94 | 4.40 | 4.40 | 10.55% | 6,251 |
| Jun 10, 2025 | 3.90 | 3.90 | 3.90 | 3.98 | 3.98 | - | 38 |
| Jun 5, 2025 | 3.60 | 3.99 | 3.50 | 3.98 | 3.98 | 2.05% | 1,081 |
| Jun 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 100 |
| Jun 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 10,000 |
| May 30, 2025 | 3.99 | 3.99 | 3.70 | 3.90 | 3.90 | 5.41% | 737 |
| May 29, 2025 | 3.70 | 3.91 | 3.70 | 3.70 | 3.70 | -5.85% | 34,122 |
| May 27, 2025 | 3.60 | 4.00 | 3.50 | 3.93 | 3.93 | -1.75% | 1,885 |
| May 26, 2025 | 3.62 | 4.00 | 3.60 | 4.00 | 4.00 | 11.11% | 1,590 |
| May 23, 2025 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -4.51% | 6,675 |
| May 22, 2025 | 4.35 | 4.35 | 3.15 | 3.77 | 3.77 | -3.33% | 339,288 |
| May 21, 2025 | 3.10 | 4.84 | 3.10 | 3.90 | 3.90 | 1.56% | 143,138 |
| May 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | 1,188 |