First Elite Capital Modaraba (PSX:FECM)
Pakistan · Delayed Price · Currency is PKR 18.40
+0.59 (3.31%)
At close: Jun 19, 2026
PSX:FECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 17.81 | 18.40 | 17.22 | 18.40 | 18.40 | 3.31% | 3,012 |
| Jun 18, 2026 | 18.44 | 18.44 | 17.72 | 17.81 | 17.81 | -0.34% | 3,270 |
| Jun 17, 2026 | 18.11 | 18.11 | 17.81 | 17.87 | 17.87 | -1.33% | 1,748 |
| Jun 16, 2026 | 18.49 | 18.49 | 17.50 | 18.11 | 18.11 | 1.06% | 5,570 |
| Jun 15, 2026 | 17.80 | 18.50 | 17.50 | 17.92 | 17.92 | 0.22% | 8,458 |
| Jun 12, 2026 | 18.61 | 18.61 | 17.35 | 17.88 | 17.88 | 0.11% | 2,527 |
| Jun 11, 2026 | 17.20 | 18.50 | 17.20 | 17.86 | 17.86 | -1.38% | 4,277 |
| Jun 10, 2026 | 17.10 | 19.26 | 17.10 | 18.11 | 18.11 | 3.43% | 10,388 |
| Jun 9, 2026 | 17.32 | 18.00 | 17.30 | 17.51 | 17.51 | 1.10% | 57,627 |
| Jun 8, 2026 | 17.36 | 17.41 | 17.30 | 17.32 | 17.32 | -0.23% | 2,647 |
| Jun 5, 2026 | 17.55 | 17.55 | 17.15 | 17.36 | 17.36 | -1.14% | 7,474 |
| Jun 4, 2026 | 17.65 | 17.80 | 17.31 | 17.56 | 17.56 | -0.17% | 6,844 |
| Jun 3, 2026 | 16.81 | 18.70 | 16.81 | 17.59 | 17.59 | 3.47% | 209,731 |
| Jun 2, 2026 | 16.54 | 17.00 | 16.54 | 17.00 | 17.00 | 0.29% | 4,722 |
| Jun 1, 2026 | 18.00 | 18.00 | 16.66 | 16.95 | 16.95 | -2.53% | 667 |
| May 29, 2026 | 17.79 | 18.00 | 16.68 | 17.39 | 17.39 | 3.02% | 2,575 |
| May 25, 2026 | 17.05 | 17.90 | 16.50 | 16.88 | 16.88 | -3.16% | 6,896 |
| May 22, 2026 | 17.08 | 17.50 | 16.66 | 17.43 | 17.43 | 2.11% | 9,533 |
| May 21, 2026 | 17.02 | 18.00 | 16.59 | 17.07 | 17.07 | -6.82% | 5,663 |
| May 20, 2026 | 16.80 | 18.24 | 16.80 | 18.32 | 18.32 | - | 468 |
| May 19, 2026 | 18.96 | 18.96 | 16.76 | 18.32 | 18.32 | - | 9 |
| May 18, 2026 | 19.50 | 20.00 | 17.85 | 18.32 | 18.32 | -3.17% | 7,017 |
| May 15, 2026 | 18.50 | 19.70 | 16.55 | 18.92 | 18.92 | 5.46% | 3,854 |
| May 14, 2026 | 17.10 | 17.97 | 17.10 | 17.94 | 17.94 | 4.79% | 4,189 |
| May 13, 2026 | 16.23 | 17.99 | 16.23 | 17.12 | 17.12 | 0.71% | 2,742 |
| May 12, 2026 | 18.13 | 18.13 | 15.88 | 17.00 | 17.00 | -1.96% | 5,012 |
| May 11, 2026 | 17.70 | 18.25 | 17.25 | 17.34 | 17.34 | 2.00% | 10,621 |
| May 8, 2026 | 16.85 | 17.00 | 16.01 | 17.00 | 17.00 | 0.83% | 10,054 |
| May 7, 2026 | 17.80 | 17.80 | 16.52 | 16.86 | 16.86 | 3.75% | 815 |
| May 6, 2026 | 17.00 | 17.24 | 16.18 | 16.25 | 16.25 | - | 229 |
| May 5, 2026 | 16.26 | 16.26 | 16.24 | 16.25 | 16.25 | 1.06% | 921 |
| May 4, 2026 | 17.78 | 17.80 | 16.04 | 16.08 | 16.08 | -3.02% | 6,052 |
| Apr 30, 2026 | 15.94 | 16.58 | 15.54 | 16.58 | 16.58 | -1.72% | 2,591 |
| Apr 29, 2026 | 18.20 | 18.20 | 15.45 | 16.87 | 16.87 | -1.29% | 4,252 |
| Apr 28, 2026 | 18.20 | 18.20 | 17.09 | 17.09 | 17.09 | 0.23% | 1,734 |
| 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 |