First Capital Equities Limited (PSX:FCEL)
Pakistan · Delayed Price · Currency is PKR 7.93
+0.58 (7.89%)
At close: Jan 30, 2026
First Capital Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.10 | 8.35 | 7.10 | 7.93 | 7.93 | 7.89% | 1,281,014 |
| Jan 29, 2026 | 7.30 | 7.52 | 7.16 | 7.35 | 7.35 | -2.00% | 249,168 |
| Jan 28, 2026 | 7.55 | 7.69 | 7.40 | 7.50 | 7.50 | -0.66% | 72,700 |
| Jan 27, 2026 | 7.51 | 7.72 | 7.32 | 7.55 | 7.55 | -1.56% | 151,081 |
| Jan 26, 2026 | 7.44 | 7.71 | 7.20 | 7.67 | 7.67 | 1.99% | 199,847 |
| Jan 23, 2026 | 7.62 | 7.84 | 7.41 | 7.52 | 7.52 | 0.80% | 353,914 |
| Jan 22, 2026 | 7.45 | 7.92 | 7.30 | 7.46 | 7.46 | 2.47% | 274,483 |
| Jan 21, 2026 | 7.50 | 7.94 | 7.00 | 7.28 | 7.28 | -5.58% | 371,349 |
| Jan 20, 2026 | 7.90 | 7.99 | 7.60 | 7.71 | 7.71 | -2.41% | 142,025 |
| Jan 19, 2026 | 7.81 | 8.25 | 7.75 | 7.90 | 7.90 | 0.51% | 284,218 |
| Jan 16, 2026 | 7.95 | 8.24 | 7.70 | 7.86 | 7.86 | -0.38% | 379,615 |
| Jan 15, 2026 | 7.70 | 8.15 | 7.55 | 7.89 | 7.89 | 2.47% | 689,355 |
| Jan 14, 2026 | 7.70 | 8.49 | 7.53 | 7.70 | 7.70 | -4.70% | 812,316 |
| Jan 13, 2026 | 8.50 | 8.50 | 8.05 | 8.08 | 8.08 | -3.81% | 1,012,607 |
| Jan 12, 2026 | 8.00 | 8.76 | 7.92 | 8.40 | 8.40 | 8.25% | 4,559,306 |
| Jan 9, 2026 | 7.05 | 8.00 | 7.05 | 7.76 | 7.76 | 10.07% | 932,555 |
| Jan 8, 2026 | 7.78 | 7.85 | 6.90 | 7.05 | 7.05 | -8.32% | 1,250,169 |
| Jan 7, 2026 | 7.75 | 8.25 | 7.55 | 7.69 | 7.69 | 6.07% | 3,673,612 |
| Jan 6, 2026 | 6.25 | 7.25 | 6.25 | 7.25 | 7.25 | 16.00% | 2,429,124 |
| Jan 5, 2026 | 6.35 | 6.38 | 6.10 | 6.25 | 6.25 | -1.57% | 256,521 |
| Jan 2, 2026 | 6.15 | 6.45 | 6.14 | 6.35 | 6.35 | 2.75% | 252,765 |
| Jan 1, 2026 | 6.04 | 6.25 | 6.04 | 6.18 | 6.18 | -0.96% | 209,525 |
| Dec 31, 2025 | 5.88 | 6.34 | 5.80 | 6.24 | 6.24 | 4.87% | 492,050 |
| Dec 30, 2025 | 5.81 | 6.14 | 5.73 | 5.95 | 5.95 | 1.88% | 206,698 |
| Dec 29, 2025 | 6.10 | 6.15 | 5.80 | 5.84 | 5.84 | -3.95% | 250,642 |
| Dec 26, 2025 | 6.22 | 6.30 | 6.01 | 6.08 | 6.08 | -2.72% | 122,964 |
| Dec 24, 2025 | 5.88 | 6.40 | 5.88 | 6.25 | 6.25 | 6.66% | 396,312 |
| Dec 23, 2025 | 5.90 | 6.00 | 5.80 | 5.86 | 5.86 | -2.33% | 98,671 |
| Dec 22, 2025 | 5.95 | 6.05 | 5.70 | 6.00 | 6.00 | 1.18% | 53,817 |
| Dec 19, 2025 | 6.00 | 6.14 | 5.92 | 5.93 | 5.93 | -2.15% | 89,307 |
| Dec 18, 2025 | 6.01 | 6.06 | 5.99 | 6.06 | 6.06 | 1.00% | 24,664 |
| Dec 17, 2025 | 6.00 | 6.10 | 5.97 | 6.00 | 6.00 | - | 118,660 |
| Dec 16, 2025 | 6.16 | 6.20 | 5.98 | 6.00 | 6.00 | -2.60% | 123,205 |
| Dec 15, 2025 | 6.10 | 6.22 | 5.95 | 6.16 | 6.16 | 0.49% | 217,435 |
| Dec 12, 2025 | 6.10 | 6.35 | 6.10 | 6.13 | 6.13 | 0.49% | 90,233 |
| Dec 11, 2025 | 6.15 | 6.29 | 6.08 | 6.10 | 6.10 | -1.93% | 174,013 |
| Dec 10, 2025 | 6.18 | 6.33 | 6.05 | 6.22 | 6.22 | 3.49% | 209,459 |
| Dec 9, 2025 | 6.05 | 6.25 | 6.00 | 6.01 | 6.01 | -0.66% | 145,119 |
| Dec 8, 2025 | 6.00 | 6.29 | 6.00 | 6.05 | 6.05 | -1.79% | 52,026 |
| Dec 5, 2025 | 5.99 | 6.30 | 5.61 | 6.16 | 6.16 | - | 124,329 |
| Dec 4, 2025 | 5.90 | 6.30 | 5.90 | 6.16 | 6.16 | 2.50% | 106,937 |
| Dec 3, 2025 | 6.05 | 6.24 | 6.00 | 6.01 | 6.01 | -1.48% | 55,254 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.07 | 6.10 | 6.10 | 0.83% | 33,424 |
| Dec 1, 2025 | 6.19 | 6.39 | 5.83 | 6.05 | 6.05 | 0.33% | 175,080 |
| Nov 28, 2025 | 5.90 | 6.29 | 5.75 | 6.03 | 6.03 | 1.69% | 41,570 |
| Nov 27, 2025 | 6.09 | 6.09 | 5.76 | 5.93 | 5.93 | -0.50% | 48,173 |
| Nov 26, 2025 | 6.25 | 6.25 | 5.76 | 5.96 | 5.96 | -2.93% | 189,458 |
| Nov 25, 2025 | 6.24 | 6.38 | 6.06 | 6.14 | 6.14 | -0.81% | 72,689 |
| Nov 24, 2025 | 6.34 | 6.75 | 6.00 | 6.19 | 6.19 | 1.48% | 702,816 |
| Nov 21, 2025 | 6.17 | 6.35 | 6.02 | 6.10 | 6.10 | -1.93% | 26,771 |