First Elite Capital Modaraba (PSX:FECM)
Pakistan · Delayed Price · Currency is PKR 29.05
+1.56 (5.67%)
At close: Sep 30, 2025
PSX:FECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 29.99 | 30.09 | 28.00 | 28.56 | 28.56 | -1.69% | 8,138 |
| Sep 30, 2025 | 27.65 | 30.24 | 27.50 | 29.05 | 29.05 | 5.67% | 6,827 |
| Sep 29, 2025 | 28.94 | 29.99 | 27.00 | 27.49 | 27.49 | -5.01% | 2,727 |
| Sep 26, 2025 | 28.99 | 30.00 | 27.75 | 28.94 | 28.94 | 5.16% | 1,725 |
| Sep 25, 2025 | 27.99 | 30.50 | 26.55 | 27.52 | 27.52 | -0.76% | 13,421 |
| Sep 24, 2025 | 26.71 | 30.99 | 26.71 | 27.73 | 27.73 | -4.87% | 10,279 |
| Sep 23, 2025 | 31.15 | 31.95 | 28.35 | 29.15 | 29.15 | -6.42% | 8,280 |
| Sep 22, 2025 | 34.00 | 34.00 | 30.89 | 31.15 | 31.15 | -9.24% | 36,628 |
| Sep 19, 2025 | 38.09 | 38.09 | 33.80 | 34.32 | 34.32 | -8.60% | 23,626 |
| Sep 18, 2025 | 40.90 | 41.93 | 34.31 | 37.55 | 37.55 | -1.50% | 118,688 |
| Sep 17, 2025 | 37.60 | 38.12 | 37.40 | 38.12 | 38.12 | 10.01% | 28,726 |
| Sep 16, 2025 | 31.55 | 34.65 | 31.55 | 34.65 | 34.65 | 10.00% | 106,638 |
| Sep 15, 2025 | 29.97 | 31.50 | 27.52 | 31.50 | 31.50 | 9.99% | 73,568 |
| Sep 12, 2025 | 27.01 | 28.64 | 24.05 | 28.64 | 28.64 | 9.98% | 69,626 |
| 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 |