First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan · Delayed Price · Currency is PKR 5.49
+0.11 (2.04%)
At close: Nov 3, 2026
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.40 | 5.92 | 5.40 | 5.49 | 5.49 | 2.04% | 8,946,479 |
| Nov 2, 2026 | 5.69 | 5.69 | 5.30 | 5.38 | 5.38 | 0.56% | 1,707,039 |
| Oct 30, 2026 | 5.65 | 6.20 | 5.25 | 5.35 | 5.35 | -5.98% | 18,271,467 |
| Oct 29, 2026 | 5.51 | 5.77 | 5.34 | 5.69 | 5.69 | 3.45% | 8,758,791 |
| Oct 28, 2026 | 5.04 | 5.60 | 4.86 | 5.50 | 5.50 | 11.79% | 14,098,706 |
| Oct 27, 2026 | 5.00 | 5.00 | 4.80 | 4.92 | 4.92 | 0.61% | 513,438 |
| Oct 26, 2026 | 5.00 | 5.00 | 4.80 | 4.89 | 4.89 | - | 281,109 |
| Oct 23, 2026 | 4.94 | 4.99 | 4.80 | 4.89 | 4.89 | 0.41% | 1,213,892 |
| Oct 22, 2026 | 5.05 | 5.05 | 4.85 | 4.87 | 4.87 | -1.62% | 391,991 |
| Oct 21, 2026 | 5.01 | 5.10 | 4.93 | 4.95 | 4.95 | -0.80% | 565,789 |
| Oct 20, 2026 | 5.08 | 5.15 | 4.90 | 4.99 | 4.99 | -1.38% | 1,570,643 |
| Oct 19, 2026 | 5.19 | 5.20 | 5.03 | 5.06 | 5.06 | -1.94% | 356,100 |
| Oct 16, 2026 | 5.19 | 5.33 | 5.11 | 5.16 | 5.16 | -1.15% | 740,902 |
| Oct 15, 2026 | 5.13 | 5.35 | 5.13 | 5.22 | 5.22 | 1.75% | 1,283,297 |
| Oct 14, 2026 | 5.06 | 5.37 | 4.93 | 5.13 | 5.13 | 2.81% | 2,400,099 |
| Oct 13, 2026 | 5.10 | 5.10 | 4.95 | 4.99 | 4.99 | 1.22% | 759,938 |
| Oct 12, 2026 | 5.05 | 5.19 | 4.90 | 4.93 | 4.93 | -3.71% | 938,705 |
| Oct 9, 2026 | 5.09 | 5.20 | 5.07 | 5.12 | 5.12 | 0.59% | 513,039 |
| Oct 8, 2026 | 5.18 | 5.30 | 5.05 | 5.09 | 5.09 | -0.78% | 434,939 |
| Oct 7, 2026 | 5.11 | 5.36 | 5.01 | 5.13 | 5.13 | 2.19% | 1,587,361 |
| Oct 6, 2026 | 4.80 | 5.11 | 4.80 | 5.02 | 5.02 | 4.15% | 1,122,074 |
| Oct 5, 2026 | 5.01 | 5.10 | 4.77 | 4.82 | 4.82 | -5.12% | 1,395,844 |
| Oct 2, 2026 | 5.25 | 5.40 | 5.01 | 5.08 | 5.08 | -3.24% | 1,291,596 |
| Oct 1, 2026 | 5.67 | 5.67 | 5.22 | 5.25 | 5.25 | -4.37% | 3,236,996 |
| Sep 30, 2026 | 5.75 | 5.80 | 5.45 | 5.49 | 5.49 | -2.83% | 2,616,011 |
| Sep 29, 2026 | 5.46 | 5.85 | 5.46 | 5.65 | 5.65 | 3.67% | 5,144,706 |
| Sep 28, 2026 | 5.79 | 5.90 | 5.20 | 5.45 | 5.45 | -5.71% | 2,319,040 |
| Sep 25, 2026 | 5.69 | 5.95 | 5.60 | 5.78 | 5.78 | 2.12% | 7,026,025 |
| Sep 24, 2026 | 5.89 | 6.06 | 5.50 | 5.66 | 5.66 | -1.91% | 10,635,227 |
| Sep 23, 2026 | 5.79 | 6.09 | 5.70 | 5.77 | 5.77 | 2.30% | 7,725,768 |
| Sep 22, 2026 | 6.02 | 6.21 | 5.56 | 5.64 | 5.64 | -6.00% | 12,155,461 |
| Sep 21, 2026 | 5.85 | 6.19 | 5.60 | 6.00 | 6.00 | 7.33% | 25,108,441 |
| Sep 18, 2026 | 5.01 | 5.85 | 4.95 | 5.59 | 5.59 | 12.70% | 16,500,452 |
| Sep 17, 2026 | 5.03 | 5.15 | 4.90 | 4.96 | 4.96 | 1.02% | 1,809,084 |
| Sep 16, 2026 | 4.91 | 5.05 | 4.90 | 4.91 | 4.91 | -2.19% | 503,910 |
| Sep 15, 2026 | 5.07 | 5.28 | 4.99 | 5.02 | 5.02 | 0.40% | 1,285,035 |
| Sep 14, 2026 | 4.92 | 5.12 | 4.85 | 5.00 | 5.00 | 1.83% | 2,485,299 |
| Sep 11, 2026 | 4.81 | 5.05 | 4.60 | 4.91 | 4.91 | 0.41% | 2,681,096 |
| Sep 10, 2026 | 5.16 | 5.16 | 4.84 | 4.89 | 4.89 | -3.55% | 2,539,186 |
| Sep 9, 2026 | 5.31 | 5.41 | 5.05 | 5.07 | 5.07 | -4.16% | 2,613,889 |
| Sep 8, 2026 | 5.30 | 5.90 | 5.19 | 5.29 | 5.29 | -0.38% | 16,778,630 |
| Sep 7, 2026 | 5.06 | 5.88 | 4.05 | 5.31 | 5.31 | 8.81% | 41,468,236 |
| Sep 4, 2026 | 4.75 | 5.14 | 4.51 | 4.88 | 4.88 | 4.50% | 2,294,970 |
| Sep 3, 2026 | 4.86 | 4.86 | 4.61 | 4.67 | 4.67 | 0.21% | 692,457 |
| Sep 2, 2026 | 4.68 | 4.79 | 4.65 | 4.66 | 4.66 | -0.43% | 99,318 |
| Sep 1, 2026 | 4.70 | 4.79 | 4.65 | 4.68 | 4.68 | -0.85% | 196,419 |
| Aug 31, 2026 | 4.74 | 4.89 | 4.70 | 4.72 | 4.72 | -0.63% | 216,154 |
| Aug 28, 2026 | 4.88 | 4.88 | 4.72 | 4.75 | 4.75 | -0.21% | 147,814 |
| Aug 27, 2026 | 4.85 | 4.94 | 4.70 | 4.76 | 4.76 | -0.63% | 152,207 |
| Aug 25, 2026 | 4.80 | 4.90 | 4.75 | 4.79 | 4.79 | - | 139,007 |