Skip to main content
logo
First Elite Capital Modaraba (PSX:FECM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.74
+0.62 (3.62%)
At close: Nov 6, 2026

PSX:FECM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202617.5017.9717.0517.7417.743.62%2,066
Nov 5, 202617.9017.9917.0017.1217.121.60%9,141
Nov 4, 202617.7517.7516.8016.8516.850.54%9,126
Nov 3, 202616.7517.8916.7516.7616.760.06%1,702
Nov 2, 202617.9917.9916.6716.7516.75-4.61%18,581
Oct 30, 202617.5618.3517.2617.5617.56-295
Oct 29, 202618.4418.4417.4017.5617.561.27%3,639
Oct 28, 202617.9917.9917.2017.3417.34-0.80%3,935
Oct 27, 202617.6618.1917.4017.4817.48-1.02%5,047
Oct 26, 202617.5718.2917.5717.6617.66-1.40%1,590
Oct 23, 202618.4518.4517.9017.9117.91-0.11%4,483
Oct 22, 202617.9218.6017.9017.9317.930.06%22,098
Oct 21, 202618.7518.7517.5017.9217.92-0.44%23,691
Oct 20, 202618.9718.9717.9118.0018.00-6,856
Oct 19, 202618.5018.9517.9018.0018.00-3.17%12,171
Oct 16, 202618.5019.3917.6118.5918.590.49%15,650
Oct 15, 202618.4019.3518.4018.5018.500.38%19,083
Oct 14, 202619.2719.3017.8618.4318.43-6.16%19,965
Oct 13, 202619.3021.2319.3019.6419.641.76%29,749
Oct 12, 202618.0219.9017.8519.3019.304.72%59,720
Oct 9, 202618.0018.5017.1118.4318.433.48%11,343
Oct 8, 202618.0018.9517.7317.8117.81-2.04%8,670
Oct 7, 202618.3918.5018.0018.1818.181.28%9,455
Oct 6, 202618.0018.0017.6017.9517.950.28%4,423
Oct 5, 202618.4018.4017.9017.9017.90-2.72%4,991
Oct 2, 202618.0019.3317.8018.4018.402.22%9,804
Oct 1, 202618.4019.6018.0018.0018.00-0.17%13,025
Sep 30, 202619.7319.7317.3318.0318.03-4.25%45,213
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