First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan · Delayed Price · Currency is PKR 5.07
+0.12 (2.42%)
At close: Jun 3, 2026
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 5.40 | 5.68 | 5.30 | 5.39 | 5.39 | 0.75% | 4,820,877 |
| Apr 27, 2026 | 5.48 | 5.52 | 5.32 | 5.35 | 5.35 | - | 741,903 |
| Apr 24, 2026 | 5.49 | 5.60 | 5.30 | 5.35 | 5.35 | -1.65% | 1,879,294 |
| Apr 23, 2026 | 5.20 | 5.75 | 5.20 | 5.44 | 5.44 | 3.62% | 6,243,815 |
| Apr 22, 2026 | 5.55 | 5.59 | 5.21 | 5.25 | 5.25 | -5.23% | 3,641,964 |
| Apr 21, 2026 | 5.61 | 5.85 | 5.50 | 5.54 | 5.54 | - | 4,819,807 |
| Apr 20, 2026 | 5.35 | 5.98 | 5.26 | 5.54 | 5.54 | 0.18% | 13,295,410 |
| Apr 17, 2026 | 5.08 | 5.75 | 5.08 | 5.53 | 5.53 | 13.32% | 12,508,270 |
| Apr 16, 2026 | 4.69 | 5.05 | 4.56 | 4.88 | 4.88 | 6.55% | 5,748,660 |
| Apr 15, 2026 | 4.55 | 4.78 | 4.55 | 4.58 | 4.58 | 2.23% | 2,284,878 |
| Apr 14, 2026 | 4.50 | 4.55 | 4.35 | 4.48 | 4.48 | 2.99% | 725,438 |
| Apr 13, 2026 | 4.35 | 4.47 | 4.30 | 4.35 | 4.35 | -6.45% | 772,460 |
| Apr 10, 2026 | 4.69 | 4.80 | 4.51 | 4.65 | 4.65 | 1.31% | 1,612,421 |
| Apr 9, 2026 | 4.86 | 4.87 | 4.11 | 4.59 | 4.59 | -5.75% | 1,920,127 |
| Apr 8, 2026 | 4.51 | 4.98 | 4.51 | 4.87 | 4.87 | 14.32% | 3,084,589 |
| Apr 7, 2026 | 4.30 | 4.47 | 4.18 | 4.26 | 4.26 | -3.40% | 660,606 |
| Apr 6, 2026 | 4.44 | 4.44 | 4.27 | 4.41 | 4.41 | 0.92% | 290,132 |
| Apr 3, 2026 | 4.41 | 4.59 | 4.25 | 4.37 | 4.37 | -0.91% | 892,023 |
| Apr 2, 2026 | 4.69 | 4.69 | 4.31 | 4.41 | 4.41 | -4.96% | 517,921 |
| Apr 1, 2026 | 4.50 | 4.80 | 4.47 | 4.64 | 4.64 | 3.80% | 954,088 |
| Mar 31, 2026 | 4.45 | 4.69 | 4.45 | 4.47 | 4.47 | 2.29% | 784,622 |
| Mar 30, 2026 | 4.43 | 4.69 | 4.25 | 4.37 | 4.37 | -3.74% | 443,685 |
| Mar 27, 2026 | 4.46 | 4.99 | 4.15 | 4.54 | 4.54 | 6.57% | 1,739,780 |
| Mar 26, 2026 | 4.60 | 4.60 | 4.22 | 4.26 | 4.26 | -7.59% | 834,241 |
| Mar 25, 2026 | 4.17 | 4.75 | 4.17 | 4.61 | 4.61 | 11.35% | 3,664,101 |
| Mar 24, 2026 | 4.11 | 4.40 | 4.10 | 4.14 | 4.14 | 1.97% | 711,020 |
| Mar 19, 2026 | 4.01 | 4.15 | 3.92 | 4.06 | 4.06 | 1.25% | 456,092 |
| Mar 18, 2026 | 4.07 | 4.18 | 3.91 | 4.01 | 4.01 | - | 943,973 |