Skip to main content
logo
First Elite Capital Modaraba (PSX:FECM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.86
+0.26 (1.48%)
At close: Jul 30, 2026

PSX:FECM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202617.6118.1516.5017.8617.861.48%39,854
Jul 29, 202617.6518.0017.5117.6017.60-0.28%2,108
Jul 28, 202617.7118.1917.5117.6517.65-1.01%1,956
Jul 27, 202617.8118.1517.7117.8317.830.68%7,927
Jul 24, 202617.2517.8317.1317.7117.711.55%8,273
Jul 23, 202617.4519.5017.0017.4417.44-2.02%54,875
Jul 22, 202618.2519.0017.4317.8017.80-0.28%33,347
Jul 21, 202617.7417.9917.6817.8517.850.56%14,505
Jul 20, 202618.1918.1917.0017.7517.750.51%5,092
Jul 17, 202617.8018.3917.4017.6617.66-0.95%23,042
Jul 16, 202617.8018.2817.7917.8317.830.17%3,040
Jul 15, 202618.1918.1917.0017.8017.804.40%8,497
Jul 14, 202617.0018.4116.9017.0517.05-4.91%17,046
Jul 13, 202617.3018.4916.6017.9317.932.75%4,955
Jul 10, 202617.5918.0017.2517.4517.452.29%2,152
Jul 9, 202616.7619.0016.7617.0617.06-2.74%14,236
Jul 8, 202617.8018.2817.0217.5417.54-2.45%8,587
Jul 7, 202617.5918.4017.5917.9817.98-1.32%13,505
Jul 6, 202617.6118.9417.6118.2218.222.02%7,583
Jul 3, 202617.0118.6017.0017.8617.863.06%14,379
Jul 2, 202617.9017.9017.2717.3317.33-149
Jul 1, 202617.2517.4817.0317.3317.331.11%7,781
Jun 30, 202617.0117.4517.0017.1417.14-1.27%4,337
Jun 29, 202617.9017.9017.0517.3617.361.11%4,330
Jun 24, 202617.0017.8516.9017.1717.17-0.17%3,731
Jun 23, 202618.2818.2917.0017.2017.20-1.99%12,231
Jun 22, 202618.5018.5017.0017.5517.55-4.62%15,094
Jun 19, 202617.8118.4017.2218.4018.403.31%3,012
Jun 18, 202618.4418.4417.7217.8117.81-0.34%3,270
Jun 17, 202618.1118.1117.8117.8717.87-1.33%1,748
Jun 16, 202618.4918.4917.5018.1118.111.06%5,570
Jun 15, 202617.8018.5017.5017.9217.920.22%8,458
Jun 12, 202618.6118.6117.3517.8817.880.11%2,527
Jun 11, 202617.2018.5017.2017.8617.86-1.38%4,277
Jun 10, 202617.1019.2617.1018.1118.113.43%10,388
Jun 9, 202617.3218.0017.3017.5117.511.10%57,627
Jun 8, 202617.3617.4117.3017.3217.32-0.23%2,647
Jun 5, 202617.5517.5517.1517.3617.36-1.14%7,474
Jun 4, 202617.6517.8017.3117.5617.56-0.17%6,844
Jun 3, 202616.8118.7016.8117.5917.593.47%209,731
Jun 2, 202616.5417.0016.5417.0017.000.29%4,722
Jun 1, 202618.0018.0016.6616.9516.95-2.53%667
May 29, 202617.7918.0016.6817.3917.393.02%2,575
May 25, 202617.0517.9016.5016.8816.88-3.16%6,896
May 22, 202617.0817.5016.6617.4317.432.11%9,533
May 21, 202617.0218.0016.5917.0717.07-6.82%5,663
May 20, 202616.8018.2416.8018.3218.32-468
May 19, 202618.9618.9616.7618.3218.32-9
May 18, 202619.5020.0017.8518.3218.32-3.17%7,017
May 15, 202618.5019.7016.5518.9218.925.46%3,854