First Elite Capital Modaraba (PSX:FECM)
Pakistan · Delayed Price · Currency is PKR 17.05
+0.05 (0.29%)
At close: Apr 27, 2026
PSX:FECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 17.03 | 18.20 | 17.03 | 17.05 | 17.05 | 0.29% | 3,211 |
| Apr 24, 2026 | 18.70 | 18.70 | 17.00 | 17.00 | 17.00 | - | 12 |
| Apr 23, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -4.49% | 1,116 |
| Apr 22, 2026 | 18.25 | 18.25 | 17.00 | 17.80 | 17.80 | 1.66% | 1,937 |
| Apr 21, 2026 | 17.50 | 19.00 | 17.50 | 17.51 | 17.51 | -0.06% | 4,314 |
| Apr 20, 2026 | 17.88 | 19.25 | 17.00 | 17.52 | 17.52 | -0.11% | 21,868 |
| Apr 17, 2026 | 18.00 | 19.10 | 17.36 | 17.54 | 17.54 | 1.04% | 8,128 |
| Apr 16, 2026 | 17.36 | 19.00 | 17.36 | 17.36 | 17.36 | - | 120 |
| Apr 15, 2026 | 18.00 | 18.00 | 17.00 | 17.36 | 17.36 | 2.12% | 2,453 |
| Apr 14, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 2,278 |
| Apr 13, 2026 | 16.80 | 17.97 | 16.80 | 17.00 | 17.00 | -2.86% | 3,415 |
| Apr 10, 2026 | 18.49 | 19.95 | 16.56 | 17.50 | 17.50 | -3.53% | 10,888 |
| Apr 9, 2026 | 19.00 | 19.00 | 17.64 | 18.14 | 18.14 | 4.86% | 4,339 |
| Apr 8, 2026 | 17.44 | 17.44 | 16.80 | 17.30 | 17.30 | 9.15% | 2,335 |
| Apr 7, 2026 | 17.36 | 17.36 | 15.81 | 15.85 | 15.85 | -8.70% | 13,697 |
| Apr 6, 2026 | 16.40 | 17.75 | 15.35 | 17.36 | 17.36 | 5.85% | 673 |
| Apr 3, 2026 | 16.06 | 17.50 | 14.60 | 16.40 | 16.40 | 2.12% | 23,321 |
| Apr 2, 2026 | 15.50 | 17.65 | 15.50 | 16.06 | 16.06 | -3.37% | 18,929 |
| Apr 1, 2026 | 17.99 | 17.99 | 15.15 | 16.62 | 16.62 | - | 202 |
| Mar 31, 2026 | 16.99 | 17.10 | 16.10 | 16.62 | 16.62 | -2.18% | 3,100 |
| Mar 30, 2026 | 17.20 | 17.20 | 15.50 | 16.99 | 16.99 | 2.04% | 4,042 |
| Mar 27, 2026 | 16.00 | 18.32 | 15.25 | 16.65 | 16.65 | - | 212 |
| Mar 26, 2026 | 17.20 | 17.20 | 15.50 | 16.65 | 16.65 | - | 797 |
| Mar 25, 2026 | 16.70 | 17.30 | 16.05 | 16.65 | 16.65 | -0.48% | 17,064 |
| Mar 24, 2026 | 16.75 | 16.75 | 15.90 | 16.73 | 16.73 | 3.98% | 2,264 |
| Mar 19, 2026 | 16.15 | 16.15 | 15.05 | 16.09 | 16.09 | 6.91% | 2,316 |
| Mar 18, 2026 | 16.36 | 16.36 | 14.90 | 15.05 | 15.05 | -0.53% | 7,360 |
| Mar 17, 2026 | 16.85 | 16.85 | 15.11 | 15.13 | 15.13 | -5.08% | 1,034 |
| Mar 16, 2026 | 15.01 | 16.30 | 15.01 | 15.94 | 15.94 | -3.69% | 31,416 |
| Mar 13, 2026 | 15.20 | 16.70 | 15.20 | 16.55 | 16.55 | 3.63% | 3,097 |
| Mar 12, 2026 | 19.00 | 19.00 | 15.97 | 15.97 | 15.97 | -9.98% | 23,242 |
| Mar 11, 2026 | 16.34 | 17.90 | 14.80 | 17.74 | 17.74 | 8.57% | 6,332 |
| Mar 10, 2026 | 14.92 | 16.41 | 13.43 | 16.34 | 16.34 | 9.52% | 3,848 |
| Mar 9, 2026 | 14.88 | 14.88 | 13.43 | 14.92 | 14.92 | - | 172 |
| Mar 6, 2026 | 13.75 | 14.95 | 13.50 | 14.92 | 14.92 | 9.79% | 7,222 |
| Mar 5, 2026 | 12.50 | 13.63 | 12.50 | 13.59 | 13.59 | 9.69% | 1,252 |
| Mar 4, 2026 | 14.56 | 14.56 | 12.27 | 12.39 | 12.39 | -6.42% | 2,314 |
| Mar 3, 2026 | 11.75 | 13.25 | 11.75 | 13.24 | 13.24 | 1.38% | 831 |
| Mar 2, 2026 | 13.00 | 14.00 | 13.00 | 13.06 | 13.06 | -9.56% | 7,231 |
| Feb 27, 2026 | 14.85 | 14.85 | 14.10 | 14.44 | 14.44 | 6.96% | 9,929 |
| Feb 26, 2026 | 12.50 | 13.58 | 12.50 | 13.50 | 13.50 | 7.31% | 16,268 |
| Feb 25, 2026 | 12.16 | 13.40 | 12.16 | 12.58 | 12.58 | -4.91% | 1,274 |
| Feb 24, 2026 | 12.35 | 13.98 | 12.35 | 13.23 | 13.23 | -2.00% | 4,673 |
| Feb 23, 2026 | 14.89 | 14.89 | 13.47 | 13.50 | 13.50 | -9.82% | 22,786 |
| Feb 20, 2026 | 16.54 | 16.54 | 14.89 | 14.97 | 14.97 | -9.49% | 14,505 |
| Feb 19, 2026 | 18.55 | 18.55 | 16.50 | 16.54 | 16.54 | -6.82% | 2,042 |
| Feb 18, 2026 | 19.60 | 19.60 | 17.25 | 17.75 | 17.75 | -3.06% | 4,218 |
| Feb 17, 2026 | 18.11 | 20.50 | 18.11 | 18.31 | 18.31 | -6.29% | 3,020 |
| Feb 16, 2026 | 16.53 | 19.55 | 16.53 | 19.54 | 19.54 | 8.31% | 1,881 |
| Feb 13, 2026 | 19.50 | 19.86 | 17.78 | 18.04 | 18.04 | -4.14% | 2,072 |