First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan · Delayed Price · Currency is PKR 7.16
+0.63 (9.65%)
At close: Jan 9, 2026
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 5.50 | 6.40 | 5.15 | 6.40 | 6.40 | 18.52% | 13,953,380 |
| Dec 31, 2025 | 5.55 | 5.66 | 5.28 | 5.40 | 5.40 | -1.64% | 3,158,940 |
| Dec 30, 2025 | 5.03 | 5.70 | 4.95 | 5.49 | 5.49 | 9.36% | 5,446,158 |
| Dec 29, 2025 | 5.62 | 5.62 | 4.96 | 5.02 | 5.02 | -10.68% | 6,474,732 |
| Dec 26, 2025 | 5.89 | 6.09 | 5.53 | 5.62 | 5.62 | -2.77% | 1,751,798 |
| Dec 24, 2025 | 6.00 | 6.10 | 5.75 | 5.78 | 5.78 | -4.46% | 2,579,761 |
| Dec 23, 2025 | 6.34 | 6.38 | 6.02 | 6.05 | 6.05 | -4.57% | 1,608,777 |
| Dec 22, 2025 | 6.40 | 6.54 | 6.32 | 6.34 | 6.34 | -0.94% | 599,369 |
| Dec 19, 2025 | 6.64 | 6.64 | 6.32 | 6.40 | 6.40 | -2.44% | 1,512,272 |
| Dec 18, 2025 | 6.60 | 6.69 | 6.46 | 6.56 | 6.56 | 1.71% | 1,350,082 |
| Dec 17, 2025 | 6.65 | 6.65 | 6.34 | 6.45 | 6.45 | -0.15% | 1,942,827 |
| Dec 16, 2025 | 6.74 | 6.89 | 6.38 | 6.46 | 6.46 | -4.01% | 2,115,799 |
| Dec 15, 2025 | 6.80 | 6.91 | 6.70 | 6.73 | 6.73 | -0.59% | 1,202,101 |
| Dec 12, 2025 | 6.50 | 7.00 | 6.50 | 6.77 | 6.77 | 4.48% | 5,052,396 |
| Dec 11, 2025 | 6.74 | 6.74 | 6.42 | 6.48 | 6.48 | -2.41% | 2,082,592 |
| Dec 10, 2025 | 6.60 | 6.81 | 6.54 | 6.64 | 6.64 | 1.53% | 2,551,793 |
| Dec 9, 2025 | 6.98 | 6.98 | 6.06 | 6.54 | 6.54 | -3.82% | 1,731,750 |
| Dec 8, 2025 | 6.83 | 7.10 | 6.71 | 6.80 | 6.80 | -0.29% | 1,472,194 |
| Dec 5, 2025 | 6.84 | 6.95 | 6.60 | 6.82 | 6.82 | 1.04% | 1,278,048 |
| Dec 4, 2025 | 6.98 | 6.98 | 6.70 | 6.75 | 6.75 | -1.89% | 1,537,592 |
| Dec 3, 2025 | 7.16 | 7.16 | 6.85 | 6.88 | 6.88 | -3.23% | 1,911,358 |
| Dec 2, 2025 | 7.10 | 7.40 | 6.80 | 7.11 | 7.11 | 1.43% | 5,976,319 |
| Dec 1, 2025 | 6.24 | 7.14 | 6.05 | 7.01 | 7.01 | 13.80% | 6,679,538 |
| 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 |