Fast Cables Limited (PSX:FCL)
Pakistan · Delayed Price · Currency is PKR 23.56
-0.40 (-1.67%)
At close: Sep 2, 2025
Fast Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.60 | 26.65 | 24.61 | 24.78 | 24.78 | -3.01% | 16,155,980 |
| Aug 28, 2025 | 25.90 | 26.05 | 25.41 | 25.55 | 25.55 | -1.20% | 2,800,803 |
| Aug 27, 2025 | 26.24 | 26.45 | 25.70 | 25.86 | 25.86 | -0.88% | 7,667,993 |
| Aug 26, 2025 | 25.74 | 26.25 | 25.50 | 26.09 | 26.09 | 1.95% | 7,053,690 |
| Aug 25, 2025 | 25.65 | 25.75 | 25.30 | 25.59 | 25.59 | 0.39% | 1,429,478 |
| Aug 22, 2025 | 25.74 | 25.75 | 25.31 | 25.49 | 25.49 | 0.04% | 1,854,515 |
| Aug 21, 2025 | 25.31 | 26.12 | 25.25 | 25.48 | 25.48 | 0.67% | 5,560,027 |
| Aug 20, 2025 | 25.28 | 25.65 | 25.26 | 25.31 | 25.31 | 0.12% | 1,813,637 |
| Aug 19, 2025 | 25.60 | 25.74 | 25.20 | 25.28 | 25.28 | -0.63% | 2,940,260 |
| Aug 18, 2025 | 25.05 | 25.70 | 25.05 | 25.44 | 25.44 | 2.17% | 3,973,082 |
| Aug 15, 2025 | 24.81 | 25.00 | 24.66 | 24.90 | 24.90 | 0.65% | 1,158,586 |
| Aug 13, 2025 | 24.76 | 25.00 | 24.68 | 24.74 | 24.74 | -0.32% | 959,699 |
| Aug 12, 2025 | 25.09 | 25.45 | 24.80 | 24.82 | 24.82 | -1.23% | 2,623,075 |
| Aug 11, 2025 | 25.50 | 25.70 | 25.03 | 25.13 | 25.13 | 0.20% | 7,622,277 |
| Aug 8, 2025 | 24.30 | 25.34 | 24.01 | 25.08 | 25.08 | 3.72% | 6,504,364 |
| Aug 7, 2025 | 24.25 | 24.47 | 23.93 | 24.18 | 24.18 | 0.37% | 2,849,841 |
| Aug 6, 2025 | 24.56 | 24.80 | 24.00 | 24.09 | 24.09 | -1.47% | 2,845,533 |
| Aug 5, 2025 | 24.50 | 24.69 | 24.30 | 24.45 | 24.45 | -0.16% | 600,476 |
| Aug 4, 2025 | 24.30 | 24.84 | 24.24 | 24.49 | 24.49 | 0.20% | 2,625,055 |
| 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 |