First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan · Delayed Price · Currency is PKR 4.810
-0.130 (-2.63%)
At close: May 14, 2026
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 4.00 | 4.10 | 3.90 | 4.01 | 4.01 | 3.08% | 300,424 |
| Mar 16, 2026 | 4.12 | 4.12 | 3.87 | 3.89 | 3.89 | -2.75% | 261,210 |
| Mar 13, 2026 | 4.00 | 4.05 | 3.81 | 4.00 | 4.00 | 1.78% | 231,853 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.88 | 3.93 | 3.93 | 1.81% | 349,474 |
| Mar 11, 2026 | 4.02 | 4.17 | 3.81 | 3.86 | 3.86 | -3.98% | 1,367,053 |
| Mar 10, 2026 | 3.95 | 4.17 | 3.63 | 4.02 | 4.02 | 18.24% | 1,829,751 |
| Mar 9, 2026 | 4.06 | 4.06 | 3.35 | 3.40 | 3.40 | -15.84% | 2,445,854 |
| Mar 6, 2026 | 4.43 | 4.43 | 4.02 | 4.04 | 4.04 | -8.80% | 780,708 |
| Mar 5, 2026 | 4.20 | 4.49 | 4.01 | 4.43 | 4.43 | 7.52% | 554,964 |
| Mar 4, 2026 | 4.00 | 4.20 | 3.80 | 4.12 | 4.12 | 2.74% | 679,487 |
| Mar 3, 2026 | 4.10 | 4.19 | 3.51 | 4.01 | 4.01 | 2.82% | 471,499 |