First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan · Delayed Price · Currency is PKR 7.03
+0.09 (1.30%)
At close: Oct 21, 2025
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.15 | 7.27 | 6.90 | 7.03 | 7.03 | 1.30% | 18,154,330 |
| Oct 20, 2025 | 6.60 | 7.09 | 6.45 | 6.94 | 6.94 | 6.77% | 17,230,250 |
| Oct 17, 2025 | 6.71 | 6.95 | 6.45 | 6.50 | 6.50 | -3.56% | 12,070,360 |
| Oct 16, 2025 | 6.91 | 7.23 | 6.60 | 6.74 | 6.74 | -2.60% | 20,445,820 |
| Oct 15, 2025 | 6.81 | 7.27 | 6.71 | 6.92 | 6.92 | 2.37% | 25,938,280 |
| Oct 14, 2025 | 6.89 | 7.35 | 6.63 | 6.76 | 6.76 | 1.35% | 23,700,060 |
| Oct 13, 2025 | 6.29 | 7.30 | 5.91 | 6.67 | 6.67 | 5.87% | 55,874,690 |
| Oct 10, 2025 | 5.99 | 6.99 | 5.56 | 6.30 | 6.30 | 5.00% | 61,658,919 |
| Oct 9, 2025 | 6.67 | 6.67 | 5.72 | 6.00 | 6.00 | 5.82% | 71,801,720 |
| Oct 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 21.41% | 4,898,196 |
| Oct 7, 2025 | 3.77 | 4.67 | 3.77 | 4.67 | 4.67 | 27.25% | 40,645,340 |
| Oct 6, 2025 | 3.90 | 3.90 | 3.45 | 3.67 | 3.67 | -3.67% | 1,907,335 |
| Oct 3, 2025 | 3.88 | 3.92 | 3.75 | 3.81 | 3.81 | -1.30% | 2,881,129 |
| Oct 2, 2025 | 3.83 | 3.94 | 3.82 | 3.86 | 3.86 | -0.77% | 1,968,124 |
| Oct 1, 2025 | 4.05 | 4.05 | 3.83 | 3.89 | 3.89 | -0.51% | 3,251,905 |
| Sep 30, 2025 | 3.98 | 4.04 | 3.90 | 3.91 | 3.91 | -0.76% | 3,222,718 |
| Sep 29, 2025 | 3.97 | 4.14 | 3.85 | 3.94 | 3.94 | -0.76% | 8,238,091 |
| Sep 26, 2025 | 3.86 | 4.20 | 3.86 | 3.97 | 3.97 | 3.12% | 16,010,870 |
| Sep 25, 2025 | 4.03 | 4.05 | 3.75 | 3.85 | 3.85 | -3.02% | 6,341,887 |
| Sep 24, 2025 | 4.07 | 4.15 | 3.92 | 3.97 | 3.97 | -0.25% | 8,672,484 |
| Sep 23, 2025 | 4.10 | 4.25 | 3.91 | 3.98 | 3.98 | -1.49% | 7,466,936 |
| Sep 22, 2025 | 4.34 | 4.34 | 3.91 | 4.04 | 4.04 | -5.16% | 13,938,850 |
| Sep 19, 2025 | 4.40 | 4.65 | 4.16 | 4.26 | 4.26 | -3.40% | 24,112,840 |
| Sep 18, 2025 | 4.25 | 4.64 | 4.25 | 4.41 | 4.41 | 0.68% | 28,978,350 |
| Sep 17, 2025 | 4.19 | 4.69 | 3.91 | 4.38 | 4.38 | 6.57% | 63,589,220 |
| Sep 16, 2025 | 3.27 | 4.19 | 3.25 | 4.11 | 4.11 | 26.85% | 71,884,940 |
| Sep 15, 2025 | 3.30 | 3.33 | 3.08 | 3.24 | 3.24 | 2.21% | 6,579,022 |
| Sep 12, 2025 | 3.12 | 3.36 | 3.06 | 3.17 | 3.17 | 5.67% | 21,357,352 |
| Sep 11, 2025 | 2.99 | 3.08 | 2.97 | 3.00 | 3.00 | 1.69% | 2,017,357 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.89 | 2.95 | 2.95 | 0.68% | 834,460 |
| Sep 9, 2025 | 3.09 | 3.09 | 2.90 | 2.93 | 2.93 | -2.33% | 1,347,561 |
| Sep 8, 2025 | 3.05 | 3.12 | 2.99 | 3.00 | 3.00 | -0.66% | 2,771,319 |
| Sep 5, 2025 | 2.97 | 3.10 | 2.95 | 3.02 | 3.02 | 1.68% | 2,193,278 |
| Sep 4, 2025 | 3.03 | 3.10 | 2.96 | 2.97 | 2.97 | -1.33% | 2,113,138 |
| Sep 3, 2025 | 3.09 | 3.13 | 3.00 | 3.01 | 3.01 | - | 2,235,505 |
| Sep 2, 2025 | 2.88 | 3.16 | 2.88 | 3.01 | 3.01 | -1.95% | 3,309,866 |
| Sep 1, 2025 | 3.02 | 3.29 | 2.81 | 3.07 | 3.07 | 1.66% | 10,349,560 |
| Aug 29, 2025 | 3.06 | 3.44 | 2.97 | 3.02 | 3.02 | -3.21% | 14,173,780 |
| Aug 28, 2025 | 2.89 | 3.24 | 2.89 | 3.12 | 3.12 | 7.96% | 17,595,390 |
| Aug 27, 2025 | 2.72 | 3.27 | 2.70 | 2.89 | 2.89 | 4.71% | 22,996,110 |
| Aug 26, 2025 | 2.81 | 2.82 | 2.70 | 2.76 | 2.76 | 1.47% | 1,787,617 |
| Aug 25, 2025 | 2.80 | 2.85 | 2.70 | 2.72 | 2.72 | -0.37% | 1,732,254 |
| Aug 22, 2025 | 2.78 | 2.80 | 2.69 | 2.73 | 2.73 | 1.87% | 394,177 |
| Aug 21, 2025 | 2.70 | 2.77 | 2.65 | 2.68 | 2.68 | -0.74% | 527,126 |
| Aug 20, 2025 | 2.80 | 2.80 | 2.69 | 2.70 | 2.70 | -1.10% | 677,926 |
| Aug 19, 2025 | 2.81 | 2.81 | 2.72 | 2.73 | 2.73 | -1.09% | 1,000,113 |
| Aug 18, 2025 | 2.75 | 2.84 | 2.73 | 2.76 | 2.76 | 2.22% | 1,402,956 |
| Aug 15, 2025 | 2.79 | 2.83 | 2.66 | 2.70 | 2.70 | -0.37% | 751,818 |
| Aug 13, 2025 | 2.75 | 2.75 | 2.70 | 2.71 | 2.71 | - | 627,563 |
| Aug 12, 2025 | 2.71 | 2.83 | 2.70 | 2.71 | 2.71 | -1.09% | 1,229,780 |