First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan · Delayed Price · Currency is PKR 2.680
-0.020 (-0.74%)
At close: Aug 21, 2025
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 2.75 | 2.78 | 2.69 | 2.74 | 2.74 | 1.11% | 734,820 |
| Aug 8, 2025 | 2.83 | 2.97 | 2.70 | 2.71 | 2.71 | -4.58% | 3,353,353 |
| Aug 7, 2025 | 2.90 | 3.04 | 2.82 | 2.84 | 2.84 | -1.05% | 5,213,236 |
| Aug 6, 2025 | 2.74 | 2.92 | 2.68 | 2.87 | 2.87 | 3.99% | 3,871,547 |
| Aug 5, 2025 | 2.87 | 2.87 | 2.75 | 2.76 | 2.76 | -0.72% | 1,240,688 |
| Aug 4, 2025 | 2.70 | 2.85 | 2.65 | 2.78 | 2.78 | 2.96% | 1,055,811 |
| Aug 1, 2025 | 2.79 | 2.80 | 2.68 | 2.70 | 2.70 | -0.37% | 827,752 |
| Jul 31, 2025 | 2.73 | 2.82 | 2.70 | 2.71 | 2.71 | -0.37% | 785,062 |
| Jul 30, 2025 | 2.87 | 2.87 | 2.70 | 2.72 | 2.72 | -0.37% | 522,594 |
| Jul 29, 2025 | 2.90 | 2.90 | 2.71 | 2.73 | 2.73 | -3.53% | 1,901,643 |
| Jul 28, 2025 | 2.97 | 2.98 | 2.80 | 2.83 | 2.83 | -2.08% | 1,557,307 |
| Jul 25, 2025 | 3.00 | 3.00 | 2.85 | 2.89 | 2.89 | -1.03% | 1,459,558 |
| Jul 24, 2025 | 3.03 | 3.10 | 2.90 | 2.92 | 2.92 | -3.63% | 3,111,199 |
| Jul 23, 2025 | 2.95 | 3.10 | 2.89 | 3.03 | 3.03 | 3.77% | 5,694,803 |
| Jul 22, 2025 | 3.11 | 3.16 | 2.85 | 2.92 | 2.92 | -2.67% | 6,938,332 |
| Jul 21, 2025 | 2.90 | 3.03 | 2.76 | 3.00 | 3.00 | 5.63% | 4,984,272 |
| Jul 18, 2025 | 2.87 | 3.00 | 2.83 | 2.84 | 2.84 | -4.05% | 2,082,822 |
| Jul 17, 2025 | 2.95 | 3.07 | 2.85 | 2.96 | 2.96 | 5.71% | 10,698,130 |
| Jul 16, 2025 | 2.90 | 2.95 | 2.71 | 2.80 | 2.80 | -1.75% | 2,440,321 |
| Jul 15, 2025 | 2.87 | 3.11 | 2.83 | 2.85 | 2.85 | 2.52% | 15,125,440 |
| Jul 14, 2025 | 2.75 | 2.89 | 2.64 | 2.78 | 2.78 | 2.96% | 7,112,303 |
| Jul 11, 2025 | 2.75 | 2.76 | 2.63 | 2.70 | 2.70 | 3.05% | 3,653,800 |
| Jul 10, 2025 | 2.77 | 2.77 | 2.60 | 2.62 | 2.62 | -1.87% | 4,430,629 |
| Jul 9, 2025 | 2.69 | 2.75 | 2.64 | 2.67 | 2.67 | -1.84% | 2,066,563 |
| Jul 8, 2025 | 2.75 | 2.90 | 2.60 | 2.72 | 2.72 | 0.74% | 8,823,924 |
| Jul 7, 2025 | 2.73 | 2.79 | 2.63 | 2.70 | 2.70 | -0.74% | 3,435,387 |
| Jul 4, 2025 | 2.76 | 2.89 | 2.69 | 2.72 | 2.72 | -1.45% | 1,754,449 |
| Jul 3, 2025 | 2.71 | 2.93 | 2.67 | 2.76 | 2.76 | 2.22% | 4,258,713 |
| Jul 2, 2025 | 2.89 | 2.89 | 2.68 | 2.70 | 2.70 | -2.88% | 3,955,658 |
| Jul 1, 2025 | 2.83 | 3.00 | 2.70 | 2.78 | 2.78 | -1.77% | 2,589,977 |
| Jun 30, 2025 | 2.93 | 2.99 | 2.73 | 2.83 | 2.83 | -3.41% | 8,034,684 |
| Jun 27, 2025 | 2.98 | 3.11 | 2.89 | 2.93 | 2.93 | -2.66% | 9,107,232 |
| Jun 26, 2025 | 2.94 | 3.05 | 2.70 | 3.01 | 3.01 | 2.38% | 9,210,249 |
| Jun 25, 2025 | 3.20 | 3.20 | 2.90 | 2.94 | 2.94 | -2.65% | 11,295,410 |
| Jun 24, 2025 | 3.00 | 3.29 | 2.82 | 3.02 | 3.02 | 13.96% | 16,529,500 |
| Jun 23, 2025 | 2.35 | 3.00 | 2.04 | 2.65 | 2.65 | 6.43% | 12,815,240 |
| Jun 20, 2025 | 2.76 | 2.89 | 2.41 | 2.49 | 2.49 | -10.11% | 9,805,036 |
| Jun 19, 2025 | 2.95 | 3.10 | 2.71 | 2.77 | 2.77 | -5.14% | 14,401,410 |
| Jun 18, 2025 | 3.40 | 3.40 | 2.86 | 2.92 | 2.92 | -11.78% | 22,588,890 |
| Jun 17, 2025 | 4.00 | 4.10 | 3.13 | 3.31 | 3.31 | -14.03% | 49,081,740 |
| Jun 16, 2025 | 3.17 | 3.97 | 3.05 | 3.85 | 3.85 | 25.82% | 86,020,330 |
| Jun 13, 2025 | 2.10 | 3.11 | 2.02 | 3.06 | 3.06 | 44.34% | 85,324,380 |
| Jun 12, 2025 | 2.28 | 2.37 | 2.11 | 2.12 | 2.12 | -4.93% | 10,375,530 |