First Capital Equities Limited (PSX:FCEL)
Pakistan · Delayed Price · Currency is PKR 5.20
-0.06 (-1.14%)
At close: Aug 17, 2026
First Capital Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.40 | 5.50 | 5.12 | 5.20 | 5.20 | -1.14% | 121,325 |
| Aug 13, 2026 | 5.25 | 5.49 | 5.25 | 5.26 | 5.26 | -2.59% | 15,220 |
| Aug 12, 2026 | 5.35 | 5.49 | 5.35 | 5.40 | 5.40 | -1.28% | 3,082 |
| Aug 11, 2026 | 5.48 | 5.50 | 5.27 | 5.47 | 5.47 | 0.37% | 45,893 |
| Aug 10, 2026 | 5.25 | 5.49 | 5.25 | 5.45 | 5.45 | 0.55% | 24,681 |
| Aug 7, 2026 | 5.28 | 5.63 | 5.12 | 5.42 | 5.42 | 3.63% | 217,171 |
| Aug 6, 2026 | 5.19 | 5.47 | 5.06 | 5.23 | 5.23 | 1.16% | 37,591 |
| Aug 5, 2026 | 5.14 | 5.29 | 5.02 | 5.17 | 5.17 | -0.58% | 46,782 |
| Aug 4, 2026 | 5.10 | 5.58 | 5.10 | 5.20 | 5.20 | 0.39% | 51,934 |
| Aug 3, 2026 | 5.47 | 5.47 | 5.17 | 5.18 | 5.18 | 0.19% | 22,187 |
| Jul 31, 2026 | 5.03 | 5.98 | 4.71 | 5.17 | 5.17 | 1.37% | 71,941 |
| Jul 30, 2026 | 5.35 | 5.36 | 5.01 | 5.10 | 5.10 | 0.39% | 75,910 |
| Jul 29, 2026 | 5.48 | 5.48 | 5.00 | 5.08 | 5.08 | -4.15% | 45,773 |
| Jul 28, 2026 | 5.42 | 5.43 | 5.12 | 5.30 | 5.30 | 1.73% | 23,635 |
| Jul 27, 2026 | 5.47 | 5.47 | 5.03 | 5.21 | 5.21 | 2.36% | 9,723 |
| Jul 24, 2026 | 5.05 | 5.92 | 4.90 | 5.09 | 5.09 | 1.60% | 56,129 |
| Jul 23, 2026 | 5.10 | 5.58 | 4.91 | 5.01 | 5.01 | - | 40,234 |
| Jul 22, 2026 | 5.05 | 5.18 | 5.01 | 5.01 | 5.01 | -1.18% | 8,276 |
| Jul 21, 2026 | 5.01 | 5.20 | 5.01 | 5.07 | 5.07 | 0.40% | 18,661 |
| Jul 20, 2026 | 5.05 | 5.25 | 4.96 | 5.05 | 5.05 | -0.98% | 4,057 |
| Jul 17, 2026 | 5.28 | 5.29 | 5.00 | 5.10 | 5.10 | -3.41% | 76,906 |
| Jul 16, 2026 | 5.00 | 5.29 | 5.00 | 5.28 | 5.28 | 2.13% | 6,425 |
| Jul 15, 2026 | 4.91 | 5.19 | 4.91 | 5.17 | 5.17 | 3.40% | 3,807 |
| Jul 14, 2026 | 5.15 | 5.20 | 4.95 | 5.00 | 5.00 | -4.21% | 49,898 |
| Jul 13, 2026 | 5.12 | 5.24 | 5.12 | 5.22 | 5.22 | -0.57% | 8,329 |
| Jul 10, 2026 | 5.12 | 5.49 | 5.12 | 5.25 | 5.25 | -1.50% | 40,287 |
| Jul 9, 2026 | 5.05 | 5.37 | 5.05 | 5.33 | 5.33 | 1.72% | 6,118 |
| Jul 8, 2026 | 5.55 | 5.59 | 4.90 | 5.24 | 5.24 | -2.96% | 213,109 |
| Jul 7, 2026 | 5.58 | 5.58 | 5.32 | 5.40 | 5.40 | - | 46,241 |
| Jul 6, 2026 | 5.27 | 5.60 | 5.27 | 5.40 | 5.40 | 2.47% | 94,250 |
| Jul 3, 2026 | 5.03 | 5.70 | 5.02 | 5.27 | 5.27 | 4.36% | 62,322 |
| 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 |