First Elite Capital Modaraba (PSX:FECM)
Pakistan · Delayed Price · Currency is PKR 20.94
0.00 (0.00%)
At close: Jan 30, 2026
PSX:FECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.70 | 21.51 | 20.52 | 20.94 | 20.94 | - | 1,416 |
| Jan 29, 2026 | 20.52 | 21.95 | 20.52 | 20.94 | 20.94 | 2.30% | 29,872 |
| Jan 28, 2026 | 21.45 | 21.45 | 20.76 | 20.47 | 20.47 | - | 293 |
| Jan 27, 2026 | 21.94 | 21.94 | 19.17 | 20.47 | 20.47 | -3.67% | 5,587 |
| Jan 26, 2026 | 21.99 | 22.00 | 18.42 | 21.25 | 21.25 | 5.67% | 30,230 |
| Jan 23, 2026 | 21.79 | 22.02 | 20.06 | 20.11 | 20.11 | -3.36% | 2,061 |
| Jan 22, 2026 | 22.78 | 22.78 | 19.50 | 20.81 | 20.81 | -1.19% | 3,923 |
| Jan 21, 2026 | 22.01 | 22.01 | 20.50 | 21.06 | 21.06 | -4.32% | 7,359 |
| Jan 20, 2026 | 22.00 | 22.92 | 22.00 | 22.01 | 22.01 | -1.08% | 1,507 |
| Jan 19, 2026 | 23.44 | 23.44 | 21.65 | 22.25 | 22.25 | 3.78% | 9,236 |
| Jan 16, 2026 | 22.25 | 23.00 | 21.33 | 21.44 | 21.44 | -1.65% | 3,699 |
| Jan 15, 2026 | 22.50 | 22.75 | 21.70 | 21.80 | 21.80 | -3.92% | 20,924 |
| Jan 14, 2026 | 23.75 | 23.80 | 21.53 | 22.69 | 22.69 | -5.10% | 11,522 |
| Jan 13, 2026 | 23.99 | 24.33 | 23.50 | 23.91 | 23.91 | 1.74% | 16,481 |
| Jan 12, 2026 | 23.16 | 24.95 | 23.16 | 23.50 | 23.50 | 1.16% | 6,292 |
| Jan 9, 2026 | 23.70 | 25.50 | 22.72 | 23.23 | 23.23 | -0.68% | 8,089 |
| Jan 8, 2026 | 22.51 | 23.55 | 22.51 | 23.39 | 23.39 | -0.51% | 612 |
| Jan 7, 2026 | 24.67 | 24.67 | 22.05 | 23.51 | 23.51 | 2.71% | 14,798 |
| Jan 6, 2026 | 23.60 | 23.74 | 22.73 | 22.89 | 22.89 | 1.96% | 1,511 |
| Jan 5, 2026 | 23.50 | 23.89 | 22.40 | 22.45 | 22.45 | -2.90% | 16,200 |
| Jan 2, 2026 | 23.00 | 23.95 | 22.00 | 23.12 | 23.12 | 2.98% | 13,872 |
| Jan 1, 2026 | 23.09 | 23.45 | 22.36 | 22.45 | 22.45 | 0.58% | 2,964 |
| Dec 31, 2025 | 23.95 | 23.95 | 21.84 | 22.32 | 22.32 | -1.15% | 2,545 |
| Dec 30, 2025 | 22.49 | 22.70 | 21.50 | 22.58 | 22.58 | 2.26% | 5,875 |
| Dec 29, 2025 | 24.59 | 24.59 | 21.70 | 22.08 | 22.08 | -8.08% | 20,448 |
| Dec 26, 2025 | 24.00 | 24.50 | 23.86 | 24.02 | 24.02 | 0.71% | 1,252 |
| Dec 24, 2025 | 24.90 | 26.22 | 23.80 | 23.85 | 23.85 | -4.22% | 6,023 |
| Dec 23, 2025 | 23.50 | 25.80 | 23.30 | 24.90 | 24.90 | 4.18% | 23,950 |
| Dec 22, 2025 | 24.93 | 24.93 | 23.30 | 23.90 | 23.90 | -4.59% | 5,708 |
| 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 |