First Capital Equities Limited (PSX:FCEL)
Pakistan · Delayed Price · Currency is PKR 6.20
-0.90 (-12.68%)
At close: Sep 9, 2025
First Capital Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.00 | 6.45 | 5.52 | 6.05 | 6.05 | -2.42% | 258,933 |
| Sep 9, 2025 | 7.49 | 7.49 | 6.10 | 6.20 | 6.20 | -12.68% | 854,707 |
| Sep 8, 2025 | 6.96 | 7.55 | 6.80 | 7.10 | 7.10 | 8.40% | 1,428,861 |
| Sep 5, 2025 | 5.77 | 6.55 | 5.70 | 6.55 | 6.55 | 18.02% | 1,889,405 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.37 | 5.55 | 5.55 | -0.18% | 41,918 |
| Sep 3, 2025 | 5.52 | 5.65 | 5.30 | 5.56 | 5.56 | 0.72% | 32,732 |
| Sep 2, 2025 | 5.99 | 5.99 | 5.40 | 5.52 | 5.52 | -1.08% | 101,540 |
| Sep 1, 2025 | 5.88 | 5.88 | 5.55 | 5.58 | 5.58 | -0.71% | 66,855 |
| Aug 29, 2025 | 6.30 | 6.35 | 5.49 | 5.62 | 5.62 | -9.94% | 271,651 |
| Aug 28, 2025 | 6.99 | 6.99 | 6.16 | 6.24 | 6.24 | -5.31% | 197,820 |
| Aug 27, 2025 | 8.00 | 8.40 | 6.50 | 6.59 | 6.59 | -11.54% | 981,684 |
| Aug 26, 2025 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 15.50% | 410,416 |
| Aug 25, 2025 | 6.45 | 6.45 | 6.11 | 6.45 | 6.45 | 18.35% | 359,219 |
| Aug 22, 2025 | 4.30 | 5.45 | 4.30 | 5.45 | 5.45 | 22.47% | 600,799 |
| Aug 21, 2025 | 4.25 | 4.73 | 4.00 | 4.45 | 4.45 | - | 31,391 |
| Aug 20, 2025 | 4.40 | 4.95 | 4.40 | 4.45 | 4.45 | -1.98% | 25,915 |
| Aug 19, 2025 | 4.52 | 4.73 | 4.35 | 4.54 | 4.54 | 0.44% | 11,141 |
| Aug 18, 2025 | 4.16 | 4.80 | 4.16 | 4.52 | 4.52 | -3.42% | 53,143 |
| Aug 15, 2025 | 4.10 | 4.80 | 4.06 | 4.68 | 4.68 | 8.84% | 34,035 |
| Aug 13, 2025 | 4.31 | 4.50 | 4.20 | 4.30 | 4.30 | -1.38% | 57,087 |
| Aug 12, 2025 | 4.25 | 4.51 | 4.25 | 4.36 | 4.36 | -0.91% | 19,942 |
| Aug 11, 2025 | 4.30 | 4.55 | 4.22 | 4.40 | 4.40 | -5.17% | 48,601 |
| Aug 8, 2025 | 4.20 | 4.73 | 4.19 | 4.64 | 4.64 | 7.66% | 174,201 |
| Aug 7, 2025 | 4.30 | 5.04 | 4.08 | 4.31 | 4.31 | 6.68% | 1,101,160 |
| Aug 6, 2025 | 4.75 | 4.75 | 4.01 | 4.04 | 4.04 | -6.05% | 827 |
| Aug 5, 2025 | 4.30 | 4.74 | 4.28 | 4.30 | 4.30 | -0.23% | 17,049 |
| Aug 4, 2025 | 4.75 | 4.75 | 4.01 | 4.31 | 4.31 | -3.15% | 6,500 |
| 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 |