Fast Cables Limited (PSX:FCL)
Pakistan · Delayed Price · Currency is PKR 24.44
-0.14 (-0.57%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.50 | 24.58 | 24.21 | 24.44 | 24.44 | -0.57% | 947,079 |
| Jul 31, 2025 | 24.69 | 24.87 | 24.22 | 24.58 | 24.58 | 0.61% | 678,385 |
| Jul 30, 2025 | 24.62 | 24.80 | 24.39 | 24.43 | 24.43 | -0.73% | 1,288,813 |
| Jul 29, 2025 | 24.99 | 25.00 | 24.57 | 24.61 | 24.61 | -0.89% | 1,016,881 |
| Jul 28, 2025 | 25.10 | 25.20 | 24.80 | 24.83 | 24.83 | -0.80% | 1,239,282 |
| Jul 25, 2025 | 25.01 | 25.33 | 24.90 | 25.03 | 25.03 | -0.44% | 877,776 |
| Jul 24, 2025 | 25.39 | 25.65 | 25.02 | 25.14 | 25.14 | 0.20% | 2,065,203 |
| Jul 23, 2025 | 25.03 | 25.41 | 25.00 | 25.09 | 25.09 | 0.97% | 2,043,658 |
| Jul 22, 2025 | 25.10 | 25.33 | 24.73 | 24.85 | 24.85 | -0.04% | 2,216,964 |
| Jul 21, 2025 | 24.80 | 25.09 | 24.70 | 24.86 | 24.86 | 0.08% | 757,190 |
| Jul 18, 2025 | 24.72 | 25.20 | 24.62 | 24.84 | 24.84 | 0.49% | 1,473,295 |
| Jul 17, 2025 | 25.11 | 25.30 | 24.63 | 24.72 | 24.72 | -1.20% | 3,029,879 |
| Jul 16, 2025 | 25.39 | 25.70 | 24.95 | 25.02 | 25.02 | -0.99% | 3,866,018 |
| Jul 15, 2025 | 25.65 | 26.80 | 25.05 | 25.27 | 25.27 | -0.98% | 9,799,982 |
| Jul 14, 2025 | 26.00 | 26.18 | 25.40 | 25.52 | 25.52 | -1.69% | 3,889,874 |
| Jul 11, 2025 | 26.55 | 26.80 | 25.90 | 25.96 | 25.96 | -2.00% | 6,190,669 |
| Jul 10, 2025 | 25.26 | 27.15 | 25.26 | 26.49 | 26.49 | 4.21% | 32,727,550 |
| Jul 9, 2025 | 25.50 | 26.10 | 25.20 | 25.42 | 25.42 | 0.71% | 7,618,005 |
| Jul 8, 2025 | 25.40 | 25.60 | 24.89 | 25.24 | 25.24 | -0.32% | 4,266,549 |
| Jul 7, 2025 | 25.90 | 25.92 | 25.21 | 25.32 | 25.32 | -1.86% | 3,649,923 |
| Jul 4, 2025 | 25.50 | 26.44 | 25.50 | 25.80 | 25.80 | 1.30% | 11,364,360 |
| Jul 3, 2025 | 25.45 | 25.92 | 25.11 | 25.47 | 25.47 | 0.87% | 7,250,737 |
| Jul 2, 2025 | 24.86 | 25.59 | 24.50 | 25.25 | 25.25 | 1.57% | 7,775,610 |
| Jul 1, 2025 | 24.80 | 25.60 | 24.70 | 24.86 | 24.86 | - | 4,785,118 |
| Jun 30, 2025 | 23.79 | 25.64 | 23.75 | 24.86 | 24.86 | 4.81% | 11,872,870 |
| Jun 27, 2025 | 23.60 | 24.55 | 23.60 | 23.72 | 23.72 | 0.59% | 2,641,075 |
| Jun 26, 2025 | 23.30 | 23.85 | 23.00 | 23.58 | 23.58 | 1.51% | 1,747,376 |
| Jun 25, 2025 | 23.35 | 23.49 | 23.10 | 23.23 | 23.23 | -0.47% | 821,399 |
| Jun 24, 2025 | 22.65 | 23.64 | 22.65 | 23.34 | 23.34 | 4.29% | 1,585,235 |
| Jun 23, 2025 | 22.90 | 22.91 | 22.11 | 22.38 | 22.38 | -2.74% | 507,325 |
| Jun 20, 2025 | 22.99 | 23.10 | 22.72 | 23.01 | 23.01 | 0.97% | 657,475 |
| Jun 19, 2025 | 23.11 | 23.44 | 22.60 | 22.79 | 22.79 | -1.26% | 1,209,883 |
| Jun 18, 2025 | 23.44 | 23.44 | 23.00 | 23.08 | 23.08 | -1.41% | 990,513 |
| Jun 17, 2025 | 23.69 | 23.84 | 23.40 | 23.41 | 23.41 | -0.09% | 2,002,313 |
| Jun 16, 2025 | 23.10 | 23.70 | 23.10 | 23.43 | 23.43 | 0.21% | 878,171 |
| Jun 13, 2025 | 23.30 | 23.69 | 23.00 | 23.38 | 23.38 | -1.85% | 1,673,239 |
| Jun 12, 2025 | 24.25 | 24.93 | 23.45 | 23.82 | 23.82 | -1.49% | 6,735,271 |
| Jun 11, 2025 | 23.85 | 24.63 | 23.70 | 24.18 | 24.18 | 1.85% | 3,983,968 |
| Jun 10, 2025 | 23.63 | 24.00 | 23.60 | 23.74 | 23.74 | 0.81% | 701,157 |
| Jun 5, 2025 | 23.88 | 23.88 | 23.50 | 23.55 | 23.55 | -0.46% | 881,520 |
| Jun 4, 2025 | 23.65 | 23.95 | 23.50 | 23.66 | 23.66 | 0.21% | 783,912 |
| Jun 3, 2025 | 23.70 | 23.80 | 23.35 | 23.61 | 23.61 | -0.63% | 1,297,657 |
| Jun 2, 2025 | 24.15 | 24.26 | 23.70 | 23.76 | 23.76 | -1.29% | 1,029,651 |
| May 30, 2025 | 23.87 | 24.45 | 23.60 | 24.07 | 24.07 | 0.88% | 1,660,234 |
| May 29, 2025 | 23.51 | 24.99 | 23.50 | 23.86 | 23.86 | 1.88% | 3,061,453 |
| May 27, 2025 | 23.51 | 23.80 | 23.06 | 23.42 | 23.42 | 1.12% | 1,795,353 |
| May 26, 2025 | 23.53 | 23.70 | 23.05 | 23.16 | 23.16 | -1.07% | 628,834 |
| May 23, 2025 | 23.50 | 23.66 | 23.20 | 23.41 | 23.41 | -0.04% | 627,478 |
| May 22, 2025 | 23.81 | 24.34 | 23.27 | 23.42 | 23.42 | -0.38% | 2,516,850 |
| May 21, 2025 | 23.35 | 23.85 | 23.15 | 23.51 | 23.51 | 0.69% | 902,170 |