First Capital Securities Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.860	1.900	1.810	1.840	1.840	200,000
2022-03-04	1.930	1.930	1.880	1.900	1.900	147,500
2022-03-03	1.930	1.940	1.920	1.920	1.920	37,000
2022-03-02	1.940	1.940	1.920	1.940	1.940	44,000
2022-03-01	1.820	2.100	1.800	1.970	1.970	970,500
2022-02-28	1.710	1.780	1.700	1.770	1.770	171,000
2022-02-25	1.840	1.840	1.700	1.720	1.720	399,500
2022-02-24	1.830	1.910	1.680	1.700	1.700	814,500
2022-02-23	1.860	1.900	1.850	1.900	1.900	451,000
2022-02-22	1.900	1.920	1.850	1.900	1.900	284,500
2022-02-21	2.000	2.000	1.960	1.980	1.980	83,500
2022-02-18	1.920	1.990	1.910	1.940	1.940	150,000
2022-02-17	1.960	1.960	1.910	1.940	1.940	59,500
2022-02-16	1.950	1.970	1.900	1.950	1.950	364,500
2022-02-15	1.950	2.000	1.910	1.970	1.970	415,000
2022-02-14	2.020	2.080	1.990	2.000	2.000	53,500
2022-02-11	2.060	2.160	2.010	2.030	2.030	268,500
2022-02-10	2.000	2.040	1.990	1.990	1.990	91,500
2022-02-09	2.040	2.060	2.000	2.020	2.020	185,500
2022-02-08	2.000	2.010	2.000	2.010	2.010	13,500
2022-02-07	2.010	2.040	2.000	2.010	2.010	88,000
2022-02-04	2.050	2.080	2.020	2.030	2.030	415,500
2022-02-03	2.070	2.150	2.030	2.040	2.040	236,000
2022-02-02	1.970	2.050	1.960	2.030	2.030	433,000
2022-02-01	2.000	2.050	1.960	2.000	2.000	175,000
2022-01-31	2.000	2.020	1.960	2.000	2.000	144,500
2022-01-28	2.000	2.050	2.000	2.000	2.000	303,500
2022-01-27	2.090	2.100	2.000	2.000	2.000	273,000
2022-01-26	2.000	2.120	1.940	2.000	2.000	182,500
2022-01-25	2.060	2.160	1.980	2.010	2.010	176,000
2022-01-24	2.040	2.090	1.990	2.000	2.000	154,000
2022-01-21	1.990	2.140	1.980	2.070	2.070	126,500
2022-01-20	2.030	2.050	1.910	2.050	2.050	355,000
2022-01-19	2.200	2.210	2.000	2.020	2.020	481,000
2022-01-18	2.340	2.340	2.200	2.210	2.210	267,000
2022-01-17	2.220	2.250	2.130	2.170	2.170	598,500
2022-01-14	2.310	2.450	2.220	2.230	2.230	1,081,500
2022-01-13	2.480	2.570	2.250	2.330	2.330	2,068,500
2022-01-12	2.220	2.480	2.220	2.360	2.360	2,714,000
2022-01-11	2.150	2.250	2.120	2.170	2.170	247,500
2022-01-10	2.150	2.200	2.110	2.190	2.190	467,000
2022-01-07	2.050	2.300	2.010	2.110	2.110	885,000
2022-01-06	2.050	2.100	1.960	1.970	1.970	212,000
2022-01-05	1.990	2.100	1.960	2.040	2.040	359,500
2022-01-04	1.950	2.020	1.900	1.950	1.950	401,500
2022-01-03	1.940	1.980	1.940	1.940	1.940	345,500
2021-12-31	1.940	1.940	1.890	1.940	1.940	101,000
2021-12-30	1.990	1.990	1.910	1.930	1.930	139,000
2021-12-29	1.900	1.950	1.880	1.900	1.900	235,500
2021-12-28	1.900	1.930	1.880	1.880	1.880	121,500
2021-12-27	1.930	1.950	1.890	1.890	1.890	143,500
2021-12-24	1.900	2.000	1.860	1.930	1.930	496,000
2021-12-23	1.970	1.970	1.840	1.850	1.850	181,500
2021-12-22	1.890	1.960	1.860	1.900	1.900	79,000
2021-12-21	1.850	2.100	1.850	1.890	1.890	211,500
2021-12-20	1.870	1.870	1.800	1.840	1.840	148,000
2021-12-17	1.810	1.870	1.780	1.810	1.810	130,500
2021-12-16	1.820	1.920	1.800	1.810	1.810	156,500
2021-12-15	1.820	1.990	1.720	1.900	1.900	1,274,000
2021-12-14	1.530	1.700	1.510	1.680	1.680	243,000

← NewerPage 20 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.