First Capital Equities Limited (PSX:FCEL)
Pakistan · Delayed Price · Currency is PKR 5.13
-0.03 (-0.58%)
At close: May 21, 2026
First Capital Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 4.76 | 5.09 | 4.76 | 4.95 | 4.95 | 1.85% | 45,880 |
| Apr 14, 2026 | 4.55 | 4.90 | 4.55 | 4.86 | 4.86 | 5.42% | 16,545 |
| Apr 13, 2026 | 4.75 | 4.75 | 4.50 | 4.61 | 4.61 | -1.91% | 32,920 |
| Apr 10, 2026 | 4.43 | 4.79 | 4.43 | 4.70 | 4.70 | - | 100,727 |
| Apr 9, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | -6.00% | 128,957 |
| Apr 8, 2026 | 4.84 | 5.05 | 4.50 | 5.00 | 5.00 | 13.90% | 118,399 |
| Apr 7, 2026 | 4.36 | 4.54 | 4.30 | 4.39 | 4.39 | 0.69% | 39,049 |
| Apr 6, 2026 | 4.39 | 4.45 | 4.03 | 4.36 | 4.36 | -0.91% | 64,685 |
| Apr 3, 2026 | 4.31 | 4.49 | 4.25 | 4.40 | 4.40 | 0.92% | 13,262 |
| Apr 2, 2026 | 4.55 | 4.55 | 4.27 | 4.36 | 4.36 | 0.46% | 42,045 |
| Apr 1, 2026 | 4.30 | 4.99 | 4.30 | 4.34 | 4.34 | -3.56% | 392,896 |
| Mar 31, 2026 | 4.25 | 5.00 | 4.25 | 4.50 | 4.50 | 3.93% | 19,399 |
| Mar 30, 2026 | 4.68 | 4.68 | 4.31 | 4.33 | 4.33 | -2.70% | 36,314 |
| Mar 27, 2026 | 4.55 | 4.85 | 4.35 | 4.45 | 4.45 | -7.29% | 119,925 |
| Mar 26, 2026 | 5.10 | 5.10 | 4.52 | 4.80 | 4.80 | -2.04% | 63,571 |
| Mar 25, 2026 | 5.07 | 5.14 | 4.82 | 4.90 | 4.90 | -0.41% | 71,411 |
| Mar 24, 2026 | 4.90 | 5.15 | 4.83 | 4.92 | 4.92 | 2.50% | 127,728 |
| Mar 19, 2026 | 4.52 | 4.98 | 4.43 | 4.80 | 4.80 | 1.05% | 33,598 |
| Mar 18, 2026 | 4.60 | 4.97 | 4.35 | 4.75 | 4.75 | 3.26% | 146,687 |
| Mar 17, 2026 | 4.32 | 4.65 | 4.31 | 4.60 | 4.60 | 0.22% | 1,541 |
| Mar 16, 2026 | 4.60 | 4.70 | 4.24 | 4.59 | 4.59 | -2.55% | 29,716 |
| Mar 13, 2026 | 4.43 | 4.97 | 4.43 | 4.71 | 4.71 | - | 1,069 |
| Mar 12, 2026 | 4.80 | 4.98 | 4.61 | 4.71 | 4.71 | -5.99% | 608 |
| Mar 11, 2026 | 4.85 | 5.49 | 4.15 | 5.01 | 5.01 | -1.76% | 78,419 |