First Elite Capital Modaraba (PSX:FECM)
Pakistan · Delayed Price · Currency is PKR 26.04
+2.37 (10.01%)
At close: Sep 11, 2025
PSX:FECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.36 | 26.04 | 24.36 | 26.04 | 26.04 | 10.01% | 58,345 |
| Sep 10, 2025 | 20.05 | 23.67 | 20.05 | 23.67 | 23.67 | 9.99% | 10,536 |
| Sep 9, 2025 | 22.11 | 22.90 | 20.10 | 21.52 | 21.52 | -2.80% | 3,796 |
| Sep 8, 2025 | 23.07 | 24.98 | 22.05 | 22.14 | 22.14 | -4.98% | 3,465 |
| Sep 5, 2025 | 23.30 | 23.30 | 22.10 | 23.30 | 23.30 | - | 449 |
| Sep 4, 2025 | 24.00 | 24.00 | 22.00 | 23.30 | 23.30 | -4.43% | 3,312 |
| Sep 2, 2025 | 24.50 | 24.50 | 24.50 | 24.38 | 24.38 | - | 485 |
| Aug 29, 2025 | 22.50 | 24.10 | 22.50 | 24.38 | 24.38 | - | 267 |
| Aug 28, 2025 | 24.90 | 24.90 | 22.10 | 24.38 | 24.38 | 4.59% | 681 |
| Aug 26, 2025 | 25.00 | 25.00 | 22.81 | 23.31 | 23.31 | - | 524 |
| Aug 25, 2025 | 23.01 | 24.25 | 23.01 | 23.31 | 23.31 | -4.66% | 7,931 |
| Aug 22, 2025 | 22.02 | 25.60 | 22.02 | 24.45 | 24.45 | - | 2 |
| Aug 21, 2025 | 23.85 | 25.60 | 23.85 | 24.45 | 24.45 | -2.16% | 1,718 |
| Aug 20, 2025 | 23.56 | 25.00 | 23.56 | 24.99 | 24.99 | 6.07% | 1,881 |
| Aug 19, 2025 | 24.00 | 24.90 | 23.50 | 23.56 | 23.56 | -1.83% | 4,892 |
| Aug 18, 2025 | 23.50 | 27.00 | 23.50 | 24.00 | 24.00 | -4.08% | 20,528 |
| Aug 15, 2025 | 26.00 | 26.99 | 25.00 | 25.02 | 25.02 | -3.77% | 6,867 |
| Aug 13, 2025 | 26.68 | 27.95 | 25.00 | 26.00 | 26.00 | -2.55% | 21,250 |
| Aug 12, 2025 | 27.90 | 27.90 | 25.26 | 26.68 | 26.68 | -4.71% | 18,833 |
| Aug 11, 2025 | 28.00 | 29.33 | 27.80 | 28.00 | 28.00 | -2.41% | 9,975 |
| Aug 8, 2025 | 29.39 | 30.90 | 27.00 | 28.69 | 28.69 | -2.38% | 22,334 |
| Aug 7, 2025 | 28.98 | 29.90 | 28.70 | 29.39 | 29.39 | 8.01% | 10,281 |
| Aug 6, 2025 | 29.50 | 30.95 | 26.15 | 27.21 | 27.21 | -3.30% | 17,415 |
| Aug 5, 2025 | 29.46 | 32.00 | 27.70 | 28.14 | 28.14 | -4.48% | 15,543 |
| Aug 4, 2025 | 31.00 | 32.00 | 29.07 | 29.46 | 29.46 | -4.97% | 4,229 |
| Aug 1, 2025 | 31.59 | 33.00 | 29.05 | 31.00 | 31.00 | -1.87% | 19,653 |
| Jul 31, 2025 | 34.76 | 37.25 | 30.76 | 31.59 | 31.59 | -7.31% | 5,936 |
| Jul 30, 2025 | 34.07 | 35.45 | 34.07 | 34.08 | 34.08 | -7.82% | 555 |
| Jul 29, 2025 | 36.19 | 37.00 | 34.01 | 36.97 | 36.97 | 2.16% | 3,605 |
| Jul 28, 2025 | 34.80 | 36.50 | 34.25 | 36.19 | 36.19 | 6.04% | 8,470 |
| Jul 25, 2025 | 36.86 | 36.86 | 33.92 | 34.13 | 34.13 | -9.45% | 7,413 |
| Jul 24, 2025 | 35.96 | 38.65 | 35.00 | 37.69 | 37.69 | 4.81% | 6,467 |
| Jul 23, 2025 | 37.29 | 39.71 | 35.50 | 35.96 | 35.96 | -5.37% | 10,131 |
| Jul 22, 2025 | 40.00 | 40.00 | 35.50 | 38.00 | 38.00 | - | 1,705 |
| Jul 21, 2025 | 37.50 | 40.00 | 37.50 | 38.00 | 38.00 | 1.33% | 27,275 |
| Jul 18, 2025 | 37.85 | 41.00 | 37.50 | 37.50 | 37.50 | -0.92% | 9,428 |
| Jul 17, 2025 | 40.25 | 40.25 | 38.00 | 37.85 | 37.85 | - | 1,028 |
| Jul 16, 2025 | 35.90 | 38.00 | 35.90 | 37.85 | 37.85 | 5.55% | 2,984 |
| Jul 15, 2025 | 38.00 | 39.00 | 35.00 | 35.86 | 35.86 | -5.78% | 2,261 |
| Jul 14, 2025 | 38.00 | 38.25 | 38.00 | 38.06 | 38.06 | -1.19% | 1,417 |
| Jul 11, 2025 | 37.10 | 40.50 | 37.10 | 38.52 | 38.52 | 1.32% | 3,083 |
| Jul 10, 2025 | 38.00 | 38.58 | 36.85 | 38.02 | 38.02 | 2.37% | 17,905 |
| Jul 9, 2025 | 35.21 | 39.50 | 35.21 | 37.14 | 37.14 | -0.96% | 1,004 |
| Jul 8, 2025 | 39.95 | 39.95 | 36.70 | 37.50 | 37.50 | - | 2,004 |
| Jul 7, 2025 | 39.00 | 40.70 | 33.67 | 37.50 | 37.50 | 0.24% | 34,146 |
| Jul 4, 2025 | 35.10 | 37.41 | 35.10 | 37.41 | 37.41 | 10.00% | 12,333 |
| Jul 3, 2025 | 35.52 | 36.67 | 33.52 | 34.01 | 34.01 | -4.20% | 11,396 |
| Jul 2, 2025 | 38.00 | 38.00 | 35.00 | 35.50 | 35.50 | -6.58% | 6,439 |
| Jul 1, 2025 | 36.50 | 38.35 | 35.10 | 38.00 | 38.00 | 4.08% | 8,585 |
| Jun 30, 2025 | 39.61 | 39.61 | 35.76 | 36.51 | 36.51 | -7.83% | 10,417 |