First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan · Delayed Price · Currency is PKR 4.800
0.00 (0.00%)
At close: Jul 15, 2026
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.98 | 5.04 | 4.80 | 4.80 | 4.80 | - | 1,184,436 |
| Jul 14, 2026 | 5.00 | 5.00 | 4.77 | 4.80 | 4.80 | -4.76% | 1,364,285 |
| Jul 13, 2026 | 5.10 | 5.10 | 4.91 | 5.04 | 5.04 | -1.37% | 1,281,790 |
| Jul 10, 2026 | 5.15 | 5.29 | 5.10 | 5.11 | 5.11 | -0.78% | 1,501,294 |
| Jul 9, 2026 | 5.20 | 5.35 | 5.13 | 5.15 | 5.15 | -0.96% | 1,626,280 |
| Jul 8, 2026 | 5.00 | 5.60 | 4.95 | 5.20 | 5.20 | 3.17% | 6,917,931 |
| Jul 7, 2026 | 5.16 | 5.16 | 5.00 | 5.04 | 5.04 | -0.20% | 1,060,591 |
| Jul 6, 2026 | 5.18 | 5.20 | 5.03 | 5.05 | 5.05 | -0.79% | 735,062 |
| Jul 3, 2026 | 5.02 | 5.19 | 5.01 | 5.09 | 5.09 | 1.60% | 571,311 |
| Jul 2, 2026 | 5.10 | 5.11 | 4.98 | 5.01 | 5.01 | - | 1,071,365 |
| Jul 1, 2026 | 5.12 | 5.12 | 4.98 | 5.01 | 5.01 | 0.20% | 1,267,509 |
| Jun 30, 2026 | 4.99 | 5.15 | 4.91 | 5.00 | 5.00 | -0.20% | 705,327 |
| Jun 29, 2026 | 5.12 | 5.23 | 4.99 | 5.01 | 5.01 | -2.15% | 752,339 |
| Jun 24, 2026 | 5.10 | 5.29 | 5.05 | 5.12 | 5.12 | -0.58% | 553,062 |
| Jun 23, 2026 | 5.30 | 5.40 | 5.10 | 5.15 | 5.15 | -3.20% | 687,691 |
| Jun 22, 2026 | 5.48 | 5.48 | 5.30 | 5.32 | 5.32 | -1.30% | 562,879 |
| Jun 19, 2026 | 5.60 | 5.71 | 5.35 | 5.39 | 5.39 | -2.53% | 1,585,774 |
| Jun 18, 2026 | 5.40 | 5.75 | 5.33 | 5.53 | 5.53 | 2.98% | 3,798,521 |
| Jun 17, 2026 | 5.48 | 5.48 | 5.33 | 5.37 | 5.37 | -0.92% | 880,235 |
| Jun 16, 2026 | 5.60 | 5.60 | 5.39 | 5.42 | 5.42 | -1.81% | 1,367,243 |
| Jun 15, 2026 | 5.65 | 5.74 | 5.50 | 5.52 | 5.52 | - | 1,146,678 |
| Jun 12, 2026 | 5.75 | 5.79 | 5.50 | 5.52 | 5.52 | -1.95% | 2,287,392 |
| Jun 11, 2026 | 5.51 | 5.85 | 5.41 | 5.63 | 5.63 | 2.36% | 7,194,640 |
| Jun 10, 2026 | 5.45 | 5.65 | 5.42 | 5.50 | 5.50 | -0.36% | 2,076,538 |
| Jun 9, 2026 | 5.44 | 5.69 | 5.38 | 5.52 | 5.52 | 3.37% | 3,388,227 |
| Jun 8, 2026 | 5.34 | 5.55 | 5.22 | 5.34 | 5.34 | -1.11% | 2,532,715 |
| Jun 5, 2026 | 5.31 | 5.70 | 5.15 | 5.40 | 5.40 | 3.45% | 7,941,826 |
| Jun 4, 2026 | 5.01 | 5.38 | 5.01 | 5.22 | 5.22 | 2.96% | 2,222,865 |
| Jun 3, 2026 | 4.90 | 5.34 | 4.90 | 5.07 | 5.07 | 2.42% | 2,030,936 |
| Jun 2, 2026 | 4.82 | 4.99 | 4.71 | 4.95 | 4.95 | 2.91% | 626,443 |
| Jun 1, 2026 | 4.93 | 5.00 | 4.72 | 4.81 | 4.81 | -2.43% | 720,646 |
| May 29, 2026 | 4.91 | 5.10 | 4.90 | 4.93 | 4.93 | -1.99% | 530,790 |
| May 25, 2026 | 4.61 | 5.30 | 4.45 | 5.03 | 5.03 | 9.11% | 3,794,402 |
| May 22, 2026 | 4.78 | 4.89 | 4.50 | 4.61 | 4.61 | -1.91% | 929,723 |
| May 21, 2026 | 4.61 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 1,260,396 |
| May 20, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 0.22% | 412,804 |
| May 19, 2026 | 4.63 | 4.80 | 4.53 | 4.59 | 4.59 | -1.71% | 699,408 |
| May 18, 2026 | 4.85 | 4.85 | 4.61 | 4.67 | 4.67 | -2.30% | 491,300 |
| May 15, 2026 | 4.90 | 4.99 | 4.75 | 4.78 | 4.78 | -0.62% | 735,734 |
| May 14, 2026 | 5.00 | 5.02 | 4.76 | 4.81 | 4.81 | -2.63% | 609,457 |
| May 13, 2026 | 4.98 | 4.99 | 4.80 | 4.94 | 4.94 | 0.61% | 848,291 |
| May 12, 2026 | 4.99 | 5.13 | 4.90 | 4.91 | 4.91 | -1.60% | 980,627 |
| May 11, 2026 | 5.13 | 5.14 | 4.81 | 4.99 | 4.99 | -1.38% | 965,586 |
| May 8, 2026 | 5.00 | 5.19 | 4.90 | 5.06 | 5.06 | -0.20% | 1,725,316 |
| May 7, 2026 | 5.00 | 5.15 | 5.00 | 5.07 | 5.07 | 2.63% | 1,320,311 |
| May 6, 2026 | 4.89 | 5.00 | 4.76 | 4.94 | 4.94 | 4.22% | 1,335,750 |
| May 5, 2026 | 4.61 | 4.80 | 4.60 | 4.74 | 4.74 | -0.63% | 627,342 |
| May 4, 2026 | 4.56 | 5.05 | 4.56 | 4.77 | 4.77 | 1.49% | 1,942,040 |
| Apr 30, 2026 | 4.96 | 5.16 | 4.53 | 4.70 | 4.70 | -6.75% | 2,293,053 |
| Apr 29, 2026 | 5.50 | 5.50 | 4.96 | 5.04 | 5.04 | -6.49% | 2,452,103 |