First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan · Delayed Price · Currency is PKR 4.000
+0.070 (1.78%)
At close: Mar 13, 2026
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.00 | 4.05 | 3.81 | 4.00 | 4.00 | 1.78% | 231,853 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.88 | 3.93 | 3.93 | 1.81% | 349,474 |
| Mar 11, 2026 | 4.02 | 4.17 | 3.81 | 3.86 | 3.86 | -3.98% | 1,367,053 |
| Mar 10, 2026 | 3.95 | 4.17 | 3.63 | 4.02 | 4.02 | 18.24% | 1,829,751 |
| Mar 9, 2026 | 4.06 | 4.06 | 3.35 | 3.40 | 3.40 | -15.84% | 2,445,854 |
| Mar 6, 2026 | 4.43 | 4.43 | 4.02 | 4.04 | 4.04 | -8.80% | 780,708 |
| Mar 5, 2026 | 4.20 | 4.49 | 4.01 | 4.43 | 4.43 | 7.52% | 554,964 |
| Mar 4, 2026 | 4.00 | 4.20 | 3.80 | 4.12 | 4.12 | 2.74% | 679,487 |
| Mar 3, 2026 | 4.10 | 4.19 | 3.51 | 4.01 | 4.01 | 2.82% | 471,499 |
| Mar 2, 2026 | 3.75 | 4.20 | 3.65 | 3.90 | 3.90 | -15.58% | 949,094 |
| Feb 27, 2026 | 4.70 | 4.80 | 4.41 | 4.62 | 4.62 | -0.86% | 679,306 |
| Feb 26, 2026 | 4.45 | 5.10 | 4.25 | 4.66 | 4.66 | 8.37% | 3,050,208 |
| Feb 25, 2026 | 4.16 | 4.58 | 4.10 | 4.30 | 4.30 | 3.37% | 868,426 |
| Feb 24, 2026 | 4.40 | 4.68 | 3.97 | 4.16 | 4.16 | -5.24% | 2,676,420 |
| Feb 23, 2026 | 5.30 | 5.30 | 4.29 | 4.39 | 4.39 | -15.74% | 3,409,999 |
| Feb 20, 2026 | 5.50 | 5.51 | 5.00 | 5.21 | 5.21 | -5.27% | 731,543 |
| Feb 19, 2026 | 5.85 | 5.94 | 5.21 | 5.50 | 5.50 | -6.46% | 406,071 |
| Feb 18, 2026 | 5.75 | 5.92 | 5.60 | 5.88 | 5.88 | 5.38% | 702,349 |
| Feb 17, 2026 | 5.70 | 6.20 | 5.50 | 5.58 | 5.58 | -1.76% | 2,298,519 |
| Feb 16, 2026 | 5.53 | 6.19 | 5.41 | 5.68 | 5.68 | 2.71% | 3,152,234 |
| Feb 13, 2026 | 5.56 | 5.80 | 5.47 | 5.53 | 5.53 | -1.43% | 1,497,042 |
| Feb 12, 2026 | 5.90 | 5.90 | 5.41 | 5.61 | 5.61 | -2.43% | 429,698 |
| Feb 11, 2026 | 5.82 | 5.99 | 5.70 | 5.75 | 5.75 | -1.54% | 621,963 |
| Feb 10, 2026 | 6.00 | 6.05 | 5.80 | 5.84 | 5.84 | -0.85% | 517,520 |
| Feb 9, 2026 | 5.85 | 6.19 | 5.84 | 5.89 | 5.89 | -2.97% | 869,526 |
| Feb 6, 2026 | 6.25 | 6.25 | 5.95 | 6.07 | 6.07 | 0.66% | 565,560 |
| Feb 4, 2026 | 6.06 | 6.18 | 6.00 | 6.03 | 6.03 | 0.17% | 1,354,093 |
| Feb 3, 2026 | 5.95 | 6.11 | 5.95 | 6.02 | 6.02 | 1.18% | 951,464 |
| Feb 2, 2026 | 6.14 | 6.27 | 5.90 | 5.95 | 5.95 | -3.09% | 1,161,587 |
| Jan 30, 2026 | 6.45 | 6.51 | 6.10 | 6.14 | 6.14 | -3.31% | 1,842,808 |
| Jan 29, 2026 | 6.36 | 6.88 | 6.10 | 6.35 | 6.35 | -1.85% | 2,973,463 |
| Jan 28, 2026 | 6.55 | 6.60 | 6.40 | 6.47 | 6.47 | 0.78% | 1,436,474 |
| Jan 27, 2026 | 6.53 | 6.64 | 6.35 | 6.42 | 6.42 | -1.68% | 1,203,135 |
| Jan 26, 2026 | 6.69 | 6.84 | 6.49 | 6.53 | 6.53 | -2.68% | 1,367,006 |
| Jan 23, 2026 | 6.90 | 6.95 | 6.51 | 6.71 | 6.71 | -1.90% | 1,061,256 |
| Jan 22, 2026 | 6.89 | 7.15 | 6.75 | 6.84 | 6.84 | 0.29% | 2,354,741 |
| Jan 21, 2026 | 7.19 | 7.19 | 6.78 | 6.82 | 6.82 | -3.67% | 2,353,670 |
| Jan 20, 2026 | 6.83 | 7.18 | 6.65 | 7.08 | 7.08 | 2.61% | 3,628,084 |
| Jan 19, 2026 | 7.22 | 7.30 | 6.89 | 6.90 | 6.90 | -4.30% | 4,414,037 |
| Jan 16, 2026 | 7.18 | 7.59 | 7.15 | 7.21 | 7.21 | 0.56% | 7,890,948 |
| Jan 15, 2026 | 6.39 | 7.44 | 6.22 | 7.17 | 7.17 | 5.60% | 19,669,540 |
| Jan 14, 2026 | 7.75 | 7.99 | 6.79 | 6.79 | 6.79 | -12.84% | 11,657,760 |
| Jan 13, 2026 | 8.48 | 8.64 | 7.71 | 7.79 | 7.79 | -4.53% | 22,160,930 |
| Jan 12, 2026 | 7.36 | 8.16 | 7.36 | 8.16 | 8.16 | 13.97% | 12,756,530 |
| Jan 9, 2026 | 6.50 | 7.40 | 6.40 | 7.16 | 7.16 | 9.65% | 8,676,442 |
| Jan 8, 2026 | 6.99 | 6.99 | 6.45 | 6.53 | 6.53 | -4.53% | 4,343,552 |
| Jan 7, 2026 | 7.00 | 7.34 | 6.76 | 6.84 | 6.84 | -1.16% | 10,482,760 |
| Jan 6, 2026 | 6.33 | 7.02 | 6.02 | 6.92 | 6.92 | 9.67% | 12,980,200 |
| Jan 5, 2026 | 6.59 | 6.66 | 6.25 | 6.31 | 6.31 | -3.81% | 3,964,891 |
| Jan 2, 2026 | 6.59 | 6.95 | 6.35 | 6.56 | 6.56 | 2.50% | 10,908,600 |