Skip to main content
logo
First Elite Capital Modaraba (PSX:FECM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.83
-0.42 (-2.18%)
At close: Sep 29, 2026

PSX:FECM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202619.2519.8018.2618.8318.83-2.18%5,762
Sep 28, 202619.8919.8918.2019.2519.253.38%9,493
Sep 25, 202618.1018.9518.1018.6218.621.97%19,234
Sep 24, 202619.7419.8418.1018.2618.26-2.87%21,216
Sep 23, 202618.0018.9318.0018.8018.803.92%36,088
Sep 22, 202619.6019.9717.6418.0918.09-7.70%72,732
Sep 21, 202622.8922.8919.2619.6019.60-8.41%46,035
Sep 18, 202621.8521.9919.4121.4021.406.41%8,563
Sep 17, 202621.7622.0019.8520.1120.11-6.47%33,941
Sep 16, 202623.1023.8921.0021.5021.50-7.65%44,854
Sep 15, 202622.5024.5022.5023.2823.280.61%72,662
Sep 14, 202622.5024.8022.5023.1423.140.87%921
Sep 11, 202625.7825.7822.3122.9422.94-7.46%46,885
Sep 10, 202626.0026.0024.0824.7924.79-3.91%3,318
Sep 9, 202626.5626.5625.0025.8025.801.02%4,777
Sep 8, 202627.9727.9725.1125.5425.54-4.52%16,197
Sep 7, 202627.6027.6025.0526.7526.751.02%10,370
Sep 4, 202627.4927.4925.8026.4826.481.26%16,855
Sep 3, 202626.7027.0025.3726.1526.15-1.84%6,597
Sep 2, 202625.0528.0025.0526.6426.64-1.59%25,708
Sep 1, 202628.8428.9825.6527.0727.07-2.34%44,249
Aug 31, 202629.0029.0026.9027.7227.720.14%60,095
Aug 28, 202626.1528.4925.2627.6827.686.09%102,709
Aug 27, 202627.7927.7925.0226.0926.093.04%49,504
Aug 25, 202630.0730.0724.6225.3225.32-7.39%180,155
Aug 24, 202627.3427.3427.3427.3427.3410.02%36,854
Aug 21, 202623.1924.8523.1824.8524.8510.00%116,274
Aug 20, 202622.5022.9022.4022.5922.590.80%59,270
Aug 19, 202622.5023.0020.6622.4122.41-0.40%12,111
Aug 18, 202622.5023.2921.8422.5022.500.58%46,250
Aug 17, 202622.6022.8921.3222.3722.37-1.02%13,975
Aug 13, 202624.2024.2022.2222.6022.60-4.32%22,800
Aug 12, 202624.0024.9023.0023.6223.620.85%44,980
Aug 11, 202623.4924.0022.0523.4223.427.23%213,722
Aug 10, 202619.7022.1019.7021.8421.848.28%78,427
Aug 7, 202621.5021.5019.5020.1720.17-2.61%8,914
Aug 6, 202621.4921.4920.5520.7120.71-3.63%28,986
Aug 5, 202623.9924.0619.7921.4921.49-1.74%274,696
Aug 4, 202620.8421.8720.7921.8721.8710.01%58,408
Aug 3, 202619.6019.8818.7319.8819.8810.02%103,323
Jul 31, 202619.6319.6317.8518.0718.071.18%14,420
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