First Capital Equities Limited (PSX:FCEL)
Pakistan · Delayed Price · Currency is PKR 6.03
+0.10 (1.69%)
At close: Nov 28, 2025
First Capital Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 6.16 | 6.25 | 6.16 | 6.22 | 6.22 | -0.16% | 20,976 |
| Nov 19, 2025 | 6.12 | 6.30 | 6.12 | 6.23 | 6.23 | 1.30% | 15,111 |
| Nov 18, 2025 | 6.07 | 6.40 | 6.07 | 6.15 | 6.15 | 0.33% | 23,983 |
| Nov 17, 2025 | 6.31 | 6.49 | 6.01 | 6.13 | 6.13 | -2.70% | 164,368 |
| Nov 14, 2025 | 6.06 | 6.40 | 6.06 | 6.30 | 6.30 | 1.12% | 312,131 |
| Nov 13, 2025 | 6.15 | 6.53 | 6.15 | 6.23 | 6.23 | -0.16% | 163,813 |
| Nov 12, 2025 | 6.41 | 6.57 | 6.20 | 6.24 | 6.24 | -2.65% | 72,674 |
| Nov 11, 2025 | 6.35 | 6.80 | 6.25 | 6.41 | 6.41 | -0.77% | 238,049 |
| Nov 10, 2025 | 6.35 | 6.68 | 6.35 | 6.46 | 6.46 | 0.31% | 46,155 |
| Nov 7, 2025 | 6.51 | 6.89 | 6.35 | 6.44 | 6.44 | -3.30% | 62,613 |
| Nov 6, 2025 | 6.45 | 6.80 | 6.20 | 6.66 | 6.66 | 3.90% | 537,124 |
| Nov 5, 2025 | 6.31 | 6.74 | 6.20 | 6.41 | 6.41 | 0.47% | 256,255 |
| Nov 4, 2025 | 6.90 | 6.94 | 6.30 | 6.38 | 6.38 | -8.33% | 451,135 |
| Nov 3, 2025 | 7.16 | 7.50 | 6.91 | 6.96 | 6.96 | -2.25% | 700,894 |
| Oct 31, 2025 | 6.45 | 7.40 | 5.66 | 7.12 | 7.12 | 9.88% | 1,575,284 |
| Oct 30, 2025 | 6.14 | 6.75 | 6.14 | 6.48 | 6.48 | 3.51% | 413,411 |
| Oct 29, 2025 | 6.12 | 6.70 | 6.12 | 6.26 | 6.26 | -3.84% | 373,388 |
| Oct 28, 2025 | 7.25 | 7.30 | 6.44 | 6.51 | 6.51 | -8.18% | 1,302,844 |
| Oct 27, 2025 | 6.94 | 7.51 | 6.50 | 7.09 | 7.09 | 5.51% | 3,663,467 |
| Oct 24, 2025 | 7.00 | 7.96 | 6.40 | 6.72 | 6.72 | -5.22% | 6,846,946 |
| Oct 23, 2025 | 6.35 | 7.11 | 6.13 | 7.09 | 7.09 | 16.04% | 10,413,170 |
| Oct 22, 2025 | 5.78 | 6.49 | 5.68 | 6.11 | 6.11 | 6.26% | 2,299,547 |
| Oct 21, 2025 | 5.89 | 5.89 | 5.70 | 5.75 | 5.75 | 0.52% | 223,714 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.72 | 5.72 | -2.89% | 130,832 |
| Oct 17, 2025 | 5.69 | 5.92 | 5.60 | 5.89 | 5.89 | 1.55% | 297,798 |
| Oct 16, 2025 | 6.00 | 6.00 | 5.60 | 5.80 | 5.80 | 1.58% | 199,873 |
| Oct 15, 2025 | 5.90 | 6.00 | 5.51 | 5.71 | 5.71 | -0.87% | 294,308 |
| Oct 14, 2025 | 5.99 | 6.15 | 5.70 | 5.76 | 5.76 | 4.35% | 434,208 |
| Oct 13, 2025 | 6.20 | 6.29 | 5.30 | 5.52 | 5.52 | -9.80% | 632,129 |
| Oct 10, 2025 | 6.30 | 6.50 | 6.04 | 6.12 | 6.12 | -1.77% | 807,211 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.20 | 6.23 | 6.23 | -4.74% | 1,272,804 |
| Oct 8, 2025 | 6.55 | 7.00 | 6.49 | 6.54 | 6.54 | 2.35% | 4,148,311 |
| Oct 7, 2025 | 5.72 | 6.71 | 5.70 | 6.39 | 6.39 | 11.91% | 4,591,081 |
| Oct 6, 2025 | 5.80 | 6.10 | 5.60 | 5.71 | 5.71 | -1.55% | 93,853 |
| Oct 3, 2025 | 5.82 | 6.20 | 5.75 | 5.80 | 5.80 | -0.17% | 151,151 |
| Oct 2, 2025 | 6.11 | 6.20 | 5.80 | 5.81 | 5.81 | -4.44% | 438,070 |
| Oct 1, 2025 | 5.75 | 6.40 | 5.75 | 6.08 | 6.08 | 6.11% | 659,928 |
| Sep 30, 2025 | 5.82 | 5.90 | 5.52 | 5.73 | 5.73 | -0.69% | 104,761 |
| Sep 29, 2025 | 5.91 | 6.25 | 5.51 | 5.77 | 5.77 | -2.86% | 150,661 |
| Sep 26, 2025 | 5.90 | 5.99 | 5.63 | 5.94 | 5.94 | 0.51% | 52,078 |
| Sep 25, 2025 | 5.99 | 6.10 | 5.88 | 5.91 | 5.91 | 0.17% | 196,980 |
| Sep 24, 2025 | 6.03 | 6.05 | 5.85 | 5.90 | 5.90 | -1.17% | 101,235 |
| Sep 23, 2025 | 6.05 | 6.10 | 5.95 | 5.97 | 5.97 | -0.83% | 270,974 |
| Sep 22, 2025 | 6.01 | 6.23 | 5.96 | 6.02 | 6.02 | -0.17% | 357,025 |