First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan · Delayed Price · Currency is PKR 6.16
+0.24 (4.05%)
At close: Nov 28, 2025
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.40 | 6.40 | 5.96 | 6.16 | 6.16 | 4.05% | 2,454,811 |
| Nov 27, 2025 | 6.17 | 6.34 | 5.70 | 5.92 | 5.92 | -4.05% | 4,415,075 |
| Nov 26, 2025 | 6.97 | 6.97 | 6.01 | 6.17 | 6.17 | -9.53% | 5,739,232 |
| Nov 25, 2025 | 7.05 | 7.25 | 6.76 | 6.82 | 6.82 | -1.73% | 1,305,062 |
| Nov 24, 2025 | 7.10 | 7.24 | 6.85 | 6.94 | 6.94 | -2.12% | 2,297,647 |
| Nov 21, 2025 | 7.31 | 7.50 | 7.05 | 7.09 | 7.09 | -2.34% | 4,402,033 |
| Nov 20, 2025 | 7.38 | 7.49 | 7.15 | 7.26 | 7.26 | -1.63% | 2,118,297 |
| Nov 19, 2025 | 7.50 | 7.65 | 7.36 | 7.38 | 7.38 | -1.60% | 1,640,345 |
| Nov 18, 2025 | 7.55 | 7.86 | 7.45 | 7.50 | 7.50 | -1.70% | 4,229,387 |
| Nov 17, 2025 | 7.87 | 8.00 | 7.55 | 7.63 | 7.63 | -1.68% | 5,385,464 |
| Nov 14, 2025 | 7.75 | 8.05 | 7.71 | 7.76 | 7.76 | 0.39% | 3,745,009 |
| Nov 13, 2025 | 7.75 | 8.15 | 7.58 | 7.73 | 7.73 | 1.98% | 5,363,871 |
| Nov 12, 2025 | 7.99 | 8.15 | 7.51 | 7.58 | 7.58 | -2.70% | 4,029,246 |
| Nov 11, 2025 | 8.18 | 8.20 | 7.70 | 7.79 | 7.79 | -3.35% | 6,560,089 |
| Nov 10, 2025 | 8.22 | 8.55 | 8.00 | 8.06 | 8.06 | -0.74% | 6,185,262 |
| Nov 7, 2025 | 8.69 | 8.69 | 8.02 | 8.12 | 8.12 | -6.13% | 7,584,241 |
| Nov 6, 2025 | 7.87 | 8.79 | 7.62 | 8.65 | 8.65 | 9.91% | 15,225,250 |
| Nov 5, 2025 | 7.68 | 8.30 | 7.68 | 7.87 | 7.87 | 1.03% | 7,444,096 |
| Nov 4, 2025 | 8.74 | 8.74 | 7.75 | 7.79 | 7.79 | -10.97% | 16,359,780 |
| Nov 3, 2025 | 8.98 | 9.48 | 8.41 | 8.75 | 8.75 | 0.81% | 36,209,160 |
| Oct 31, 2025 | 7.81 | 8.68 | 7.81 | 8.68 | 8.68 | 13.02% | 35,341,880 |
| Oct 30, 2025 | 8.01 | 8.30 | 7.22 | 7.68 | 7.68 | -4.12% | 18,806,230 |
| Oct 29, 2025 | 8.32 | 8.88 | 8.00 | 8.01 | 8.01 | -11.00% | 28,592,880 |
| Oct 28, 2025 | 10.29 | 10.34 | 9.00 | 9.00 | 9.00 | -10.00% | 40,080,680 |
| Oct 27, 2025 | 9.10 | 10.00 | 8.80 | 10.00 | 10.00 | 11.11% | 43,912,080 |
| Oct 24, 2025 | 9.38 | 9.63 | 8.49 | 9.00 | 9.00 | -0.33% | 78,088,380 |
| Oct 23, 2025 | 8.34 | 9.03 | 8.20 | 9.03 | 9.03 | 12.45% | 43,808,680 |
| Oct 22, 2025 | 6.98 | 8.03 | 6.94 | 8.03 | 8.03 | 14.22% | 43,697,530 |
| 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 |