Fast Cables Limited (PSX:FCL)
Pakistan · Delayed Price · Currency is PKR 22.19
-0.40 (-1.77%)
At close: Apr 20, 2026
Fast Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 22.39 | 22.82 | 21.90 | 22.19 | 22.19 | -1.77% | 2,232,244 |
| Apr 17, 2026 | 22.50 | 22.76 | 22.42 | 22.59 | 22.59 | 0.76% | 1,580,985 |
| Apr 16, 2026 | 22.35 | 22.69 | 22.15 | 22.42 | 22.42 | 1.22% | 1,313,466 |
| Apr 15, 2026 | 22.10 | 22.69 | 22.07 | 22.15 | 22.15 | 1.33% | 2,582,989 |
| Apr 14, 2026 | 21.48 | 22.00 | 21.31 | 21.86 | 21.86 | 3.70% | 1,527,877 |
| Apr 13, 2026 | 21.28 | 21.45 | 20.90 | 21.08 | 21.08 | -3.52% | 1,591,011 |
| Apr 10, 2026 | 21.68 | 22.00 | 21.60 | 21.85 | 21.85 | 1.63% | 2,024,501 |
| Apr 9, 2026 | 22.89 | 22.89 | 21.25 | 21.50 | 21.50 | -6.24% | 3,904,287 |
| Apr 8, 2026 | 22.60 | 23.05 | 22.03 | 22.93 | 22.93 | 9.09% | 3,470,989 |
| Apr 7, 2026 | 20.90 | 21.16 | 20.62 | 21.02 | 21.02 | 0.38% | 529,097 |
| Apr 6, 2026 | 20.67 | 21.43 | 20.57 | 20.94 | 20.94 | 1.31% | 775,284 |
| Apr 3, 2026 | 20.20 | 20.93 | 20.20 | 20.67 | 20.67 | -0.86% | 613,759 |
| Apr 2, 2026 | 20.94 | 20.94 | 20.11 | 20.85 | 20.85 | -1.84% | 702,506 |
| Apr 1, 2026 | 20.70 | 21.74 | 20.60 | 21.24 | 21.24 | 4.22% | 1,996,573 |
| Mar 31, 2026 | 20.35 | 20.55 | 20.16 | 20.38 | 20.38 | 1.44% | 929,921 |
| Mar 30, 2026 | 20.49 | 20.75 | 19.86 | 20.09 | 20.09 | -2.33% | 1,060,103 |
| Mar 27, 2026 | 20.65 | 20.99 | 20.40 | 20.57 | 20.57 | -1.53% | 2,478,745 |
| Mar 26, 2026 | 21.76 | 21.89 | 20.80 | 20.89 | 20.89 | -5.09% | 1,875,037 |
| Mar 25, 2026 | 20.85 | 22.21 | 20.70 | 22.01 | 22.01 | 6.95% | 2,956,222 |
| Mar 24, 2026 | 20.85 | 20.88 | 20.41 | 20.58 | 20.58 | 0.93% | 1,119,212 |
| Mar 19, 2026 | 20.54 | 20.59 | 20.00 | 20.39 | 20.39 | -0.59% | 1,057,392 |
| Mar 18, 2026 | 20.63 | 21.00 | 20.40 | 20.51 | 20.51 | 0.98% | 815,665 |
| Mar 17, 2026 | 20.49 | 20.70 | 20.00 | 20.31 | 20.31 | -0.29% | 633,883 |
| Mar 16, 2026 | 20.60 | 20.88 | 20.30 | 20.37 | 20.37 | -1.36% | 421,630 |
| Mar 13, 2026 | 20.76 | 20.96 | 20.40 | 20.65 | 20.65 | -0.53% | 382,338 |
| Mar 12, 2026 | 20.88 | 21.14 | 20.51 | 20.76 | 20.76 | -0.57% | 676,703 |
| Mar 11, 2026 | 20.88 | 21.20 | 20.56 | 20.88 | 20.88 | 2.55% | 707,566 |
| Mar 10, 2026 | 21.00 | 21.99 | 20.00 | 20.36 | 20.36 | 1.44% | 1,608,099 |
| Mar 9, 2026 | 21.02 | 21.60 | 19.65 | 20.07 | 20.07 | -7.43% | 551,702 |
| Mar 6, 2026 | 22.45 | 22.45 | 21.40 | 21.68 | 21.68 | -2.65% | 461,919 |
| Mar 5, 2026 | 21.78 | 22.50 | 21.45 | 22.27 | 22.27 | 4.36% | 792,041 |
| Mar 4, 2026 | 21.52 | 21.99 | 21.24 | 21.34 | 21.34 | -0.56% | 993,725 |
| Mar 3, 2026 | 21.00 | 21.75 | 20.65 | 21.46 | 21.46 | 1.04% | 900,277 |
| Mar 2, 2026 | 21.24 | 24.25 | 21.24 | 21.24 | 21.24 | -10.00% | 1,518,632 |
| Feb 27, 2026 | 23.84 | 24.00 | 23.41 | 23.60 | 23.60 | -1.46% | 1,511,230 |
| Feb 26, 2026 | 23.50 | 24.00 | 23.00 | 23.95 | 23.95 | 1.27% | 514,084 |
| Feb 25, 2026 | 23.99 | 24.00 | 23.60 | 23.65 | 23.65 | 0.55% | 592,097 |
| Feb 24, 2026 | 24.00 | 24.48 | 23.25 | 23.52 | 23.52 | -1.96% | 806,014 |
| Feb 23, 2026 | 25.38 | 25.38 | 23.80 | 23.99 | 23.99 | -3.77% | 958,807 |
| Feb 20, 2026 | 25.39 | 25.99 | 24.50 | 24.93 | 24.93 | -0.76% | 1,587,516 |
| Feb 19, 2026 | 25.80 | 26.49 | 24.75 | 25.12 | 25.12 | -1.61% | 3,863,035 |
| Feb 18, 2026 | 25.40 | 25.89 | 25.05 | 25.53 | 25.53 | 1.63% | 1,693,290 |
| Feb 17, 2026 | 25.69 | 25.80 | 24.95 | 25.12 | 25.12 | -1.57% | 986,826 |
| Feb 16, 2026 | 25.63 | 26.20 | 25.01 | 25.52 | 25.52 | -0.43% | 2,660,618 |
| Feb 13, 2026 | 25.40 | 25.85 | 24.84 | 25.63 | 25.63 | 1.50% | 2,579,602 |
| Feb 12, 2026 | 25.51 | 25.70 | 25.10 | 25.25 | 25.25 | -1.06% | 720,082 |
| Feb 11, 2026 | 25.69 | 26.25 | 25.40 | 25.52 | 25.52 | 0.43% | 1,439,404 |
| Feb 10, 2026 | 25.87 | 26.05 | 25.35 | 25.41 | 25.41 | -1.78% | 960,518 |
| Feb 9, 2026 | 26.50 | 26.50 | 25.61 | 25.87 | 25.87 | -2.16% | 1,704,145 |
| Feb 6, 2026 | 26.64 | 26.79 | 26.11 | 26.44 | 26.44 | 0.49% | 4,250,811 |