First Elite Capital Modaraba (PSX:FECM)
Pakistan · Delayed Price · Currency is PKR 25.05
+0.31 (1.25%)
At close: Dec 19, 2025
PSX:FECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.05 | 26.07 | 24.01 | 25.05 | 25.05 | 1.25% | 4,054 |
| Dec 18, 2025 | 26.44 | 26.44 | 23.60 | 24.74 | 24.74 | -2.98% | 6,346 |
| Dec 17, 2025 | 26.45 | 26.45 | 24.65 | 25.50 | 25.50 | -0.43% | 13,847 |
| Dec 16, 2025 | 25.50 | 26.75 | 24.15 | 25.61 | 25.61 | -0.35% | 14,769 |
| Dec 15, 2025 | 27.00 | 27.00 | 25.00 | 25.70 | 25.70 | -3.71% | 61,811 |
| Dec 12, 2025 | 27.55 | 27.55 | 24.35 | 26.69 | 26.69 | 1.48% | 4,208 |
| Dec 11, 2025 | 26.10 | 26.30 | 26.00 | 26.30 | 26.30 | -0.75% | 2,014 |
| Dec 10, 2025 | 25.50 | 26.85 | 25.50 | 26.50 | 26.50 | 0.38% | 4,844 |
| Dec 9, 2025 | 26.11 | 26.60 | 26.11 | 26.40 | 26.40 | 0.76% | 4,426 |
| Dec 8, 2025 | 27.89 | 27.89 | 26.05 | 26.20 | 26.20 | -2.96% | 4,466 |
| Dec 5, 2025 | 26.11 | 27.54 | 25.80 | 27.00 | 27.00 | 3.41% | 17,702 |
| Dec 4, 2025 | 24.01 | 26.50 | 24.01 | 26.11 | 26.11 | 5.24% | 9,602 |
| Dec 3, 2025 | 28.21 | 28.21 | 24.44 | 24.81 | 24.81 | -8.62% | 53,986 |
| Dec 2, 2025 | 27.95 | 29.70 | 26.83 | 27.15 | 27.15 | 0.56% | 43,129 |
| Dec 1, 2025 | 27.85 | 27.85 | 25.26 | 27.00 | 27.00 | - | 17,896 |
| Nov 28, 2025 | 29.90 | 29.90 | 26.01 | 27.00 | 27.00 | -4.59% | 6,869 |
| Nov 27, 2025 | 29.20 | 29.39 | 27.53 | 28.30 | 28.30 | 1.76% | 29,802 |
| Nov 26, 2025 | 29.85 | 29.95 | 26.70 | 27.81 | 27.81 | -5.54% | 10,933 |
| Nov 25, 2025 | 30.80 | 30.80 | 29.00 | 29.44 | 29.44 | 0.72% | 12,459 |
| Nov 24, 2025 | 30.82 | 30.82 | 29.00 | 29.23 | 29.23 | 0.24% | 39,981 |
| Nov 21, 2025 | 27.89 | 29.29 | 26.26 | 29.16 | 29.16 | 9.50% | 22,661 |
| Nov 20, 2025 | 26.50 | 27.70 | 26.20 | 26.63 | 26.63 | 0.11% | 11,705 |
| Nov 19, 2025 | 26.48 | 27.50 | 26.48 | 26.60 | 26.60 | 4.48% | 5,560 |
| Nov 18, 2025 | 24.71 | 26.49 | 24.71 | 25.46 | 25.46 | 4.30% | 23,142 |
| Nov 17, 2025 | 26.01 | 26.98 | 24.00 | 24.41 | 24.41 | -5.39% | 31,578 |
| Nov 14, 2025 | 26.49 | 26.49 | 25.45 | 25.80 | 25.80 | 0.31% | 7,522 |
| Nov 13, 2025 | 26.99 | 27.15 | 25.24 | 25.72 | 25.72 | 1.90% | 5,485 |
| Nov 12, 2025 | 27.99 | 27.99 | 24.00 | 25.24 | 25.24 | -1.87% | 9,374 |
| Nov 11, 2025 | 29.20 | 29.20 | 25.40 | 25.72 | 25.72 | -8.86% | 26,064 |
| Nov 10, 2025 | 27.85 | 29.00 | 27.85 | 28.22 | 28.22 | 1.33% | 29,816 |
| Nov 7, 2025 | 27.95 | 29.00 | 26.50 | 27.85 | 27.85 | -0.36% | 15,559 |
| Nov 6, 2025 | 28.88 | 29.40 | 26.42 | 27.95 | 27.95 | 0.36% | 27,099 |
| Nov 5, 2025 | 30.52 | 30.52 | 27.47 | 27.85 | 27.85 | -8.75% | 133,559 |
| Nov 4, 2025 | 31.40 | 35.40 | 30.04 | 30.52 | 30.52 | -8.57% | 296,905 |
| Nov 3, 2025 | 33.50 | 37.00 | 33.38 | 33.38 | 33.38 | -10.00% | 18,494 |
| Oct 31, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -10.00% | 23,223 |
| Oct 30, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -10.00% | 15,044 |
| Oct 29, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -10.00% | 6,849 |
| Oct 28, 2025 | 50.88 | 51.35 | 50.88 | 50.88 | 50.88 | -9.99% | 35,862 |
| Oct 27, 2025 | 56.69 | 56.69 | 46.39 | 56.53 | 56.53 | 9.68% | 109,699 |
| Oct 24, 2025 | 42.21 | 51.54 | 42.17 | 51.54 | 51.54 | 10.01% | 39,895 |
| Oct 23, 2025 | 52.50 | 57.06 | 46.85 | 46.85 | 46.85 | -10.01% | 23,247 |
| Oct 22, 2025 | 51.99 | 52.06 | 48.00 | 52.06 | 52.06 | 9.99% | 15,659 |
| Oct 21, 2025 | 47.33 | 47.33 | 47.00 | 47.33 | 47.33 | 9.99% | 24,024 |
| Oct 20, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 9.99% | 4,287 |
| Oct 17, 2025 | 34.00 | 39.12 | 33.85 | 39.12 | 39.12 | 10.01% | 28,027 |
| Oct 16, 2025 | 36.40 | 36.40 | 35.00 | 35.56 | 35.56 | - | 252 |
| Oct 15, 2025 | 36.83 | 39.89 | 35.21 | 35.56 | 35.56 | -3.03% | 2,633 |
| Oct 14, 2025 | 35.50 | 36.67 | 35.50 | 36.67 | 36.67 | 9.99% | 26,462 |
| Oct 13, 2025 | 34.09 | 34.70 | 31.10 | 33.34 | 33.34 | -2.20% | 4,788 |