Fast Cables Limited (PSX:FCL)
Pakistan · Delayed Price · Currency is PKR 26.08
+0.44 (1.72%)
At close: Dec 19, 2025
Fast Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.64 | 26.30 | 25.30 | 26.08 | 26.08 | 1.72% | 7,638,417 |
| Dec 18, 2025 | 26.07 | 26.25 | 25.26 | 25.64 | 25.64 | -1.57% | 6,090,211 |
| Dec 17, 2025 | 26.35 | 26.91 | 26.01 | 26.05 | 26.05 | -2.10% | 5,143,207 |
| Dec 16, 2025 | 26.34 | 27.49 | 25.80 | 26.61 | 26.61 | 1.41% | 23,512,450 |
| Dec 15, 2025 | 24.90 | 26.78 | 24.78 | 26.24 | 26.24 | 7.23% | 36,327,930 |
| Dec 12, 2025 | 24.29 | 24.77 | 24.10 | 24.47 | 24.47 | 0.87% | 4,633,610 |
| Dec 11, 2025 | 24.30 | 24.80 | 24.15 | 24.26 | 24.26 | 0.75% | 5,806,160 |
| Dec 10, 2025 | 24.20 | 24.50 | 23.84 | 24.08 | 24.08 | -0.17% | 3,074,067 |
| Dec 9, 2025 | 24.01 | 24.60 | 23.85 | 24.12 | 24.12 | 1.01% | 4,033,700 |
| Dec 8, 2025 | 23.72 | 23.99 | 23.52 | 23.88 | 23.88 | 1.02% | 1,315,651 |
| Dec 5, 2025 | 23.40 | 23.77 | 23.40 | 23.64 | 23.64 | 0.85% | 757,186 |
| Dec 4, 2025 | 23.50 | 23.59 | 23.38 | 23.44 | 23.44 | -0.30% | 334,143 |
| Dec 3, 2025 | 23.69 | 23.80 | 23.49 | 23.51 | 23.51 | -0.76% | 1,121,916 |
| Dec 2, 2025 | 23.80 | 24.05 | 23.51 | 23.69 | 23.69 | -0.13% | 1,381,487 |
| Dec 1, 2025 | 23.60 | 23.93 | 23.50 | 23.72 | 23.72 | 1.41% | 3,689,148 |
| Nov 28, 2025 | 23.51 | 23.90 | 23.19 | 23.39 | 23.39 | -0.43% | 5,563,331 |
| Nov 27, 2025 | 23.36 | 23.81 | 23.28 | 23.49 | 23.49 | 0.90% | 1,863,356 |
| Nov 26, 2025 | 23.65 | 23.90 | 23.24 | 23.28 | 23.28 | -1.56% | 1,118,297 |
| Nov 25, 2025 | 23.80 | 24.10 | 23.60 | 23.65 | 23.65 | -0.63% | 955,368 |
| Nov 24, 2025 | 23.90 | 24.00 | 23.65 | 23.80 | 23.80 | -0.50% | 284,495 |
| Nov 21, 2025 | 24.03 | 24.20 | 23.85 | 23.92 | 23.92 | -0.42% | 550,459 |
| Nov 20, 2025 | 24.00 | 24.10 | 23.75 | 24.02 | 24.02 | 0.29% | 758,496 |
| Nov 19, 2025 | 24.25 | 24.26 | 23.91 | 23.95 | 23.95 | -0.87% | 1,014,300 |
| Nov 18, 2025 | 25.25 | 25.65 | 23.99 | 24.16 | 24.16 | -3.90% | 7,398,494 |
| Nov 17, 2025 | 23.10 | 25.15 | 22.95 | 25.14 | 25.14 | 9.97% | 13,227,780 |
| Nov 14, 2025 | 22.93 | 23.10 | 22.80 | 22.86 | 22.86 | -0.04% | 382,910 |
| Nov 13, 2025 | 23.08 | 23.08 | 22.80 | 22.87 | 22.87 | 0.09% | 446,936 |
| Nov 12, 2025 | 22.81 | 23.05 | 22.80 | 22.85 | 22.85 | -0.52% | 397,612 |
| Nov 11, 2025 | 23.48 | 23.48 | 22.90 | 22.97 | 22.97 | -2.05% | 1,344,036 |
| Nov 10, 2025 | 23.35 | 23.49 | 23.30 | 23.45 | 23.45 | 1.12% | 568,070 |
| Nov 7, 2025 | 23.35 | 23.45 | 23.05 | 23.19 | 23.19 | -0.34% | 844,216 |
| Nov 6, 2025 | 23.40 | 23.54 | 23.19 | 23.27 | 23.27 | -0.43% | 754,870 |
| Nov 5, 2025 | 23.50 | 23.55 | 23.32 | 23.37 | 23.37 | -0.34% | 572,002 |
| Nov 4, 2025 | 23.58 | 23.69 | 23.30 | 23.45 | 23.45 | -0.42% | 605,667 |
| Nov 3, 2025 | 23.50 | 23.66 | 23.30 | 23.55 | 23.55 | 0.99% | 752,161 |
| Oct 31, 2025 | 23.64 | 23.64 | 23.20 | 23.32 | 23.32 | 0.52% | 818,031 |
| Oct 30, 2025 | 23.60 | 23.60 | 23.14 | 23.20 | 23.20 | -0.51% | 789,589 |
| Oct 29, 2025 | 23.60 | 23.90 | 23.22 | 23.32 | 23.32 | -1.52% | 985,321 |
| Oct 28, 2025 | 24.45 | 24.51 | 23.61 | 23.68 | 23.68 | -2.31% | 1,634,985 |
| Oct 27, 2025 | 23.61 | 24.80 | 23.39 | 24.24 | 24.24 | 3.59% | 5,790,272 |
| Oct 24, 2025 | 23.43 | 23.69 | 23.20 | 23.40 | 23.40 | 0.47% | 785,410 |
| Oct 23, 2025 | 23.50 | 23.50 | 23.25 | 23.29 | 23.29 | -0.81% | 548,021 |
| Oct 22, 2025 | 23.40 | 23.62 | 23.30 | 23.48 | 23.48 | 0.34% | 1,146,520 |
| Oct 21, 2025 | 23.53 | 23.65 | 23.25 | 23.40 | 23.40 | 0.43% | 551,325 |
| Oct 20, 2025 | 23.39 | 23.68 | 23.20 | 23.30 | 23.30 | 0.39% | 967,292 |
| Oct 17, 2025 | 23.25 | 23.39 | 22.99 | 23.21 | 23.21 | - | 767,002 |
| Oct 16, 2025 | 23.85 | 23.85 | 23.15 | 23.21 | 23.21 | -0.96% | 1,318,017 |
| Oct 15, 2025 | 23.42 | 23.74 | 23.35 | 23.43 | 22.95 | -0.25% | 1,517,168 |
| Oct 14, 2025 | 23.18 | 23.68 | 23.18 | 23.49 | 23.00 | 1.35% | 1,233,402 |
| Oct 13, 2025 | 23.17 | 23.42 | 23.02 | 23.18 | 22.70 | -0.80% | 1,367,622 |