First Capital Equities Limited (PSX:FCEL)
Pakistan · Delayed Price · Currency is PKR 5.27
+0.22 (4.36%)
At close: Jul 3, 2026
First Capital Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.05 | 5.20 | 4.95 | 5.05 | 5.05 | -0.98% | 117,535 |
| Jul 1, 2026 | 5.23 | 5.23 | 5.08 | 5.10 | 5.10 | 0.59% | 26,291 |
| Jun 30, 2026 | 5.03 | 5.28 | 4.97 | 5.07 | 5.07 | -0.78% | 323,252 |
| Jun 29, 2026 | 5.10 | 5.30 | 5.07 | 5.11 | 5.11 | -1.73% | 16,495 |
| Jun 24, 2026 | 5.20 | 5.30 | 5.03 | 5.20 | 5.20 | 0.19% | 242,832 |
| Jun 23, 2026 | 5.22 | 5.40 | 5.15 | 5.19 | 5.19 | -2.08% | 46,625 |
| Jun 22, 2026 | 5.46 | 5.46 | 5.21 | 5.30 | 5.30 | 1.15% | 38,542 |
| Jun 19, 2026 | 5.48 | 5.48 | 5.03 | 5.24 | 5.24 | -0.76% | 54,545 |
| Jun 18, 2026 | 5.69 | 5.75 | 5.06 | 5.28 | 5.28 | -3.30% | 121,179 |
| Jun 17, 2026 | 5.78 | 5.79 | 5.35 | 5.46 | 5.46 | -3.02% | 155,397 |
| Jun 16, 2026 | 5.75 | 5.97 | 5.52 | 5.63 | 5.63 | -1.57% | 32,535 |
| Jun 15, 2026 | 5.99 | 6.00 | 5.65 | 5.72 | 5.72 | 0.88% | 139,410 |
| Jun 12, 2026 | 5.40 | 6.26 | 5.39 | 5.67 | 5.67 | 7.18% | 408,132 |
| Jun 11, 2026 | 5.44 | 5.44 | 5.13 | 5.29 | 5.29 | -0.19% | 40,914 |
| Jun 10, 2026 | 5.00 | 5.40 | 5.00 | 5.30 | 5.30 | - | 9,017 |
| Jun 9, 2026 | 5.35 | 5.45 | 5.15 | 5.30 | 5.30 | 1.34% | 63,560 |
| Jun 8, 2026 | 5.30 | 5.40 | 5.01 | 5.23 | 5.23 | -1.32% | 12,536 |
| Jun 5, 2026 | 5.19 | 5.51 | 4.92 | 5.30 | 5.30 | 10.88% | 61,504 |
| Jun 4, 2026 | 4.94 | 5.08 | 4.75 | 4.78 | 4.78 | -2.45% | 82,105 |
| Jun 3, 2026 | 4.86 | 5.05 | 4.86 | 4.90 | 4.90 | -0.81% | 95,106 |
| Jun 2, 2026 | 5.01 | 5.18 | 4.81 | 4.94 | 4.94 | -4.08% | 52,444 |
| Jun 1, 2026 | 5.12 | 5.25 | 5.11 | 5.15 | 5.15 | -0.77% | 21,053 |
| May 29, 2026 | 5.49 | 5.49 | 5.13 | 5.19 | 5.19 | - | 1,449 |
| May 25, 2026 | 5.88 | 5.88 | 5.12 | 5.19 | 5.19 | 3.18% | 44,974 |
| May 22, 2026 | 5.08 | 5.46 | 4.99 | 5.03 | 5.03 | -1.95% | 39,369 |
| May 21, 2026 | 5.07 | 5.43 | 5.06 | 5.13 | 5.13 | -0.58% | 29,443 |
| May 20, 2026 | 5.30 | 5.45 | 5.05 | 5.16 | 5.16 | -1.71% | 18,971 |
| May 19, 2026 | 5.25 | 5.63 | 5.00 | 5.25 | 5.25 | -1.50% | 71,299 |
| May 18, 2026 | 5.90 | 5.90 | 5.33 | 5.33 | 5.33 | -6.65% | 35,760 |
| May 15, 2026 | 5.60 | 5.91 | 5.53 | 5.71 | 5.71 | -0.70% | 31,457 |
| May 14, 2026 | 5.55 | 5.98 | 5.53 | 5.75 | 5.75 | 3.23% | 17,664 |
| May 13, 2026 | 5.60 | 5.85 | 5.51 | 5.57 | 5.57 | -2.11% | 37,006 |
| May 12, 2026 | 5.61 | 5.85 | 5.51 | 5.69 | 5.69 | -0.18% | 29,307 |
| May 11, 2026 | 5.53 | 5.83 | 5.52 | 5.70 | 5.70 | -3.06% | 6,416 |
| May 8, 2026 | 5.90 | 5.90 | 5.22 | 5.88 | 5.88 | 6.91% | 121,715 |
| May 7, 2026 | 5.95 | 5.95 | 5.24 | 5.50 | 5.50 | -2.65% | 37,230 |
| May 6, 2026 | 5.50 | 5.95 | 5.31 | 5.65 | 5.65 | 2.73% | 119,418 |
| May 5, 2026 | 5.21 | 5.69 | 5.21 | 5.50 | 5.50 | -1.79% | 9,402 |
| May 4, 2026 | 5.59 | 5.79 | 5.20 | 5.60 | 5.60 | 5.46% | 34,159 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.20 | 5.31 | 5.31 | -7.49% | 104,529 |
| Apr 29, 2026 | 5.80 | 6.00 | 5.70 | 5.74 | 5.74 | -4.17% | 161,547 |
| Apr 28, 2026 | 5.51 | 6.14 | 5.51 | 5.99 | 5.99 | 5.09% | 259,108 |
| Apr 27, 2026 | 5.70 | 5.95 | 5.60 | 5.70 | 5.70 | -0.87% | 34,649 |
| Apr 24, 2026 | 5.30 | 6.20 | 5.30 | 5.75 | 5.75 | 4.55% | 126,000 |
| Apr 23, 2026 | 5.32 | 5.58 | 5.31 | 5.50 | 5.50 | 0.55% | 146,795 |
| Apr 22, 2026 | 5.64 | 5.64 | 5.32 | 5.47 | 5.47 | -0.73% | 24,673 |
| Apr 21, 2026 | 5.54 | 5.62 | 5.35 | 5.51 | 5.51 | 3.18% | 153,337 |
| Apr 20, 2026 | 5.50 | 5.76 | 5.03 | 5.34 | 5.34 | -5.65% | 129,136 |
| Apr 17, 2026 | 5.02 | 5.73 | 5.02 | 5.66 | 5.66 | 8.22% | 183,878 |
| Apr 16, 2026 | 4.83 | 5.30 | 4.83 | 5.23 | 5.23 | 5.66% | 39,879 |