Fast Cables Limited (PSX:FCL)
23.40
+0.10 (0.43%)
At close: Oct 21, 2025
Fast Cables Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 1,517,169 |
Oct 14, 2025 | 23.18 | 23.68 | 23.18 | 23.49 | 23.00 | 1.35% | 1,233,403 |
Oct 13, 2025 | 23.17 | 23.42 | 23.02 | 23.18 | 22.70 | -0.80% | 1,367,623 |
Oct 10, 2025 | 23.42 | 23.51 | 23.22 | 23.37 | 22.88 | -0.25% | 1,640,813 |
Oct 9, 2025 | 23.44 | 23.59 | 23.42 | 23.42 | 22.94 | -0.04% | 572,628 |
Oct 8, 2025 | 23.60 | 23.75 | 23.32 | 23.43 | 22.95 | 0.08% | 708,979 |
Oct 7, 2025 | 23.51 | 23.64 | 23.37 | 23.42 | 22.93 | -0.25% | 759,583 |
Oct 6, 2025 | 23.58 | 23.67 | 23.29 | 23.47 | 22.98 | -0.74% | 1,701,190 |
Oct 3, 2025 | 23.71 | 23.91 | 23.56 | 23.65 | 23.16 | -0.16% | 2,852,230 |
Oct 2, 2025 | 23.90 | 23.90 | 23.65 | 23.69 | 23.19 | -0.82% | 1,677,855 |
Oct 1, 2025 | 23.91 | 24.11 | 23.82 | 23.88 | 23.39 | -0.12% | 1,196,664 |
Sep 30, 2025 | 23.56 | 24.39 | 23.51 | 23.91 | 23.41 | 1.49% | 4,992,111 |
Sep 29, 2025 | 23.80 | 23.88 | 23.42 | 23.56 | 23.07 | -1.39% | 2,122,377 |
Sep 26, 2025 | 24.10 | 24.28 | 23.81 | 23.89 | 23.40 | -0.69% | 2,248,539 |
Sep 25, 2025 | 24.28 | 24.28 | 24.00 | 24.06 | 23.56 | - | 1,344,379 |
Sep 24, 2025 | 24.29 | 24.39 | 24.00 | 24.06 | 23.56 | -0.52% | 1,538,321 |
Sep 23, 2025 | 24.66 | 24.83 | 24.12 | 24.19 | 23.68 | -1.31% | 4,005,592 |
Sep 22, 2025 | 24.58 | 24.78 | 24.15 | 24.51 | 24.00 | 0.48% | 4,223,346 |
Sep 19, 2025 | 24.78 | 25.01 | 24.18 | 24.39 | 23.88 | -0.44% | 7,561,106 |
Sep 18, 2025 | 24.05 | 24.68 | 23.89 | 24.50 | 23.99 | 2.33% | 9,563,816 |
Sep 17, 2025 | 23.80 | 24.31 | 23.72 | 23.94 | 23.44 | 0.74% | 6,305,712 |
Sep 16, 2025 | 23.87 | 23.88 | 23.62 | 23.77 | 23.27 | 0.37% | 1,781,908 |
Sep 15, 2025 | 23.27 | 23.82 | 23.17 | 23.68 | 23.19 | 1.89% | 4,407,061 |
Sep 12, 2025 | 23.40 | 23.49 | 23.15 | 23.24 | 22.76 | -0.67% | 1,599,498 |
Sep 11, 2025 | 23.42 | 23.71 | 23.33 | 23.40 | 22.91 | 0.04% | 2,867,001 |
Sep 10, 2025 | 23.11 | 23.57 | 22.93 | 23.39 | 22.90 | 1.52% | 5,040,238 |
Sep 9, 2025 | 23.01 | 23.23 | 22.95 | 23.03 | 22.55 | -0.55% | 1,398,087 |
Sep 8, 2025 | 23.24 | 23.36 | 22.93 | 23.16 | 22.68 | -0.34% | 2,194,999 |
Sep 5, 2025 | 23.35 | 23.44 | 23.17 | 23.24 | 22.76 | 0.04% | 2,066,164 |
Sep 4, 2025 | 23.21 | 23.37 | 23.04 | 23.23 | 22.75 | 0.42% | 2,524,008 |
Sep 3, 2025 | 22.98 | 23.32 | 22.98 | 23.13 | 22.65 | 0.64% | 2,171,663 |
Sep 2, 2025 | 23.33 | 23.51 | 22.88 | 22.99 | 22.51 | -1.67% | 5,910,327 |
Sep 1, 2025 | 23.92 | 23.98 | 23.27 | 23.38 | 22.89 | -3.31% | 9,374,850 |
Aug 29, 2025 | 24.98 | 26.00 | 24.01 | 24.18 | 23.67 | -3.01% | 16,559,879 |
Aug 28, 2025 | 25.27 | 25.42 | 24.79 | 24.93 | 24.41 | -1.20% | 2,870,823 |
Aug 27, 2025 | 25.60 | 25.81 | 25.07 | 25.23 | 24.70 | -0.88% | 7,859,692 |
Aug 26, 2025 | 25.11 | 25.61 | 24.88 | 25.45 | 24.92 | 1.95% | 7,230,032 |
Aug 25, 2025 | 25.02 | 25.12 | 24.68 | 24.97 | 24.45 | 0.39% | 1,465,214 |
Aug 22, 2025 | 25.11 | 25.12 | 24.69 | 24.87 | 24.35 | 0.04% | 1,900,877 |
Aug 21, 2025 | 24.69 | 25.48 | 24.63 | 24.86 | 24.34 | 0.67% | 5,699,027 |
Aug 20, 2025 | 24.66 | 25.02 | 24.64 | 24.69 | 24.18 | 0.12% | 1,858,977 |
Aug 19, 2025 | 24.98 | 25.11 | 24.59 | 24.66 | 24.15 | -0.63% | 3,013,766 |
Aug 18, 2025 | 24.44 | 25.07 | 24.44 | 24.82 | 24.30 | 2.17% | 4,072,409 |
Aug 15, 2025 | 24.21 | 24.39 | 24.06 | 24.29 | 23.79 | 0.65% | 1,187,550 |
Aug 13, 2025 | 24.16 | 24.39 | 24.08 | 24.14 | 23.63 | -0.32% | 983,691 |
Aug 12, 2025 | 24.48 | 24.83 | 24.20 | 24.22 | 23.71 | -1.23% | 2,688,651 |