First Capital Equities Limited (PSX:FCEL)
Pakistan
· Delayed Price · Currency is PKR 6.16
0.00 (0.00%)
At close: Dec 5, 2025
First Capital Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.99 | 6.30 | 5.61 | 6.16 | 6.16 | - | 124,329 |
| Dec 4, 2025 | 5.90 | 6.30 | 5.90 | 6.16 | 6.16 | 2.50% | 106,937 |
| Dec 3, 2025 | 6.05 | 6.24 | 6.00 | 6.01 | 6.01 | -1.48% | 55,254 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.07 | 6.10 | 6.10 | 0.83% | 33,424 |
| Dec 1, 2025 | 6.19 | 6.39 | 5.83 | 6.05 | 6.05 | 0.33% | 175,080 |
| Nov 28, 2025 | 5.90 | 6.29 | 5.75 | 6.03 | 6.03 | 1.69% | 41,570 |
| Nov 27, 2025 | 6.09 | 6.09 | 5.76 | 5.93 | 5.93 | -0.50% | 48,173 |
| Nov 26, 2025 | 6.25 | 6.25 | 5.76 | 5.96 | 5.96 | -2.93% | 189,458 |
| Nov 25, 2025 | 6.24 | 6.38 | 6.06 | 6.14 | 6.14 | -0.81% | 72,689 |
| Nov 24, 2025 | 6.34 | 6.75 | 6.00 | 6.19 | 6.19 | 1.48% | 702,816 |
| Nov 21, 2025 | 6.17 | 6.35 | 6.02 | 6.10 | 6.10 | -1.93% | 26,771 |
| Nov 20, 2025 | 6.16 | 6.25 | 6.16 | 6.22 | 6.22 | -0.16% | 20,976 |
| Nov 19, 2025 | 6.12 | 6.30 | 6.12 | 6.23 | 6.23 | 1.30% | 15,111 |
| Nov 18, 2025 | 6.07 | 6.40 | 6.07 | 6.15 | 6.15 | 0.33% | 23,983 |
| Nov 17, 2025 | 6.31 | 6.49 | 6.01 | 6.13 | 6.13 | -2.70% | 164,368 |
| Nov 14, 2025 | 6.06 | 6.40 | 6.06 | 6.30 | 6.30 | 1.12% | 312,131 |
| Nov 13, 2025 | 6.15 | 6.53 | 6.15 | 6.23 | 6.23 | -0.16% | 163,813 |
| Nov 12, 2025 | 6.41 | 6.57 | 6.20 | 6.24 | 6.24 | -2.65% | 72,674 |
| Nov 11, 2025 | 6.35 | 6.80 | 6.25 | 6.41 | 6.41 | -0.77% | 238,049 |
| Nov 10, 2025 | 6.35 | 6.68 | 6.35 | 6.46 | 6.46 | 0.31% | 46,155 |
| Nov 7, 2025 | 6.51 | 6.89 | 6.35 | 6.44 | 6.44 | -3.30% | 62,613 |
| Nov 6, 2025 | 6.45 | 6.80 | 6.20 | 6.66 | 6.66 | 3.90% | 537,124 |
| Nov 5, 2025 | 6.31 | 6.74 | 6.20 | 6.41 | 6.41 | 0.47% | 256,255 |
| Nov 4, 2025 | 6.90 | 6.94 | 6.30 | 6.38 | 6.38 | -8.33% | 451,135 |
| Nov 3, 2025 | 7.16 | 7.50 | 6.91 | 6.96 | 6.96 | -2.25% | 700,894 |
| Oct 31, 2025 | 6.45 | 7.40 | 5.66 | 7.12 | 7.12 | 9.88% | 1,575,284 |
| Oct 30, 2025 | 6.14 | 6.75 | 6.14 | 6.48 | 6.48 | 3.51% | 413,411 |
| Oct 29, 2025 | 6.12 | 6.70 | 6.12 | 6.26 | 6.26 | -3.84% | 373,388 |
| Oct 28, 2025 | 7.25 | 7.30 | 6.44 | 6.51 | 6.51 | -8.18% | 1,302,844 |
| Oct 27, 2025 | 6.94 | 7.51 | 6.50 | 7.09 | 7.09 | 5.51% | 3,663,467 |
| Oct 24, 2025 | 7.00 | 7.96 | 6.40 | 6.72 | 6.72 | -5.22% | 6,846,946 |
| Oct 23, 2025 | 6.35 | 7.11 | 6.13 | 7.09 | 7.09 | 16.04% | 10,413,170 |
| Oct 22, 2025 | 5.78 | 6.49 | 5.68 | 6.11 | 6.11 | 6.26% | 2,299,547 |
| Oct 21, 2025 | 5.89 | 5.89 | 5.70 | 5.75 | 5.75 | 0.52% | 223,714 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.72 | 5.72 | -2.89% | 130,832 |
| Oct 17, 2025 | 5.69 | 5.92 | 5.60 | 5.89 | 5.89 | 1.55% | 297,798 |
| Oct 16, 2025 | 6.00 | 6.00 | 5.60 | 5.80 | 5.80 | 1.58% | 199,873 |
| Oct 15, 2025 | 5.90 | 6.00 | 5.51 | 5.71 | 5.71 | -0.87% | 294,308 |
| Oct 14, 2025 | 5.99 | 6.15 | 5.70 | 5.76 | 5.76 | 4.35% | 434,208 |
| Oct 13, 2025 | 6.20 | 6.29 | 5.30 | 5.52 | 5.52 | -9.80% | 632,129 |
| Oct 10, 2025 | 6.30 | 6.50 | 6.04 | 6.12 | 6.12 | -1.77% | 807,211 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.20 | 6.23 | 6.23 | -4.74% | 1,272,804 |
| Oct 8, 2025 | 6.55 | 7.00 | 6.49 | 6.54 | 6.54 | 2.35% | 4,148,311 |
| Oct 7, 2025 | 5.72 | 6.71 | 5.70 | 6.39 | 6.39 | 11.91% | 4,591,081 |
| Oct 6, 2025 | 5.80 | 6.10 | 5.60 | 5.71 | 5.71 | -1.55% | 93,853 |
| Oct 3, 2025 | 5.82 | 6.20 | 5.75 | 5.80 | 5.80 | -0.17% | 151,151 |
| Oct 2, 2025 | 6.11 | 6.20 | 5.80 | 5.81 | 5.81 | -4.44% | 438,070 |
| Oct 1, 2025 | 5.75 | 6.40 | 5.75 | 6.08 | 6.08 | 6.11% | 659,928 |
| Sep 30, 2025 | 5.82 | 5.90 | 5.52 | 5.73 | 5.73 | -0.69% | 104,761 |
| Sep 29, 2025 | 5.91 | 6.25 | 5.51 | 5.77 | 5.77 | -2.86% | 150,661 |
| Sep 26, 2025 | 5.90 | 5.99 | 5.63 | 5.94 | 5.94 | 0.51% | 52,078 |
| Sep 25, 2025 | 5.99 | 6.10 | 5.88 | 5.91 | 5.91 | 0.17% | 196,980 |
| Sep 24, 2025 | 6.03 | 6.05 | 5.85 | 5.90 | 5.90 | -1.17% | 101,235 |
| Sep 23, 2025 | 6.05 | 6.10 | 5.95 | 5.97 | 5.97 | -0.83% | 270,974 |
| Sep 22, 2025 | 6.01 | 6.23 | 5.96 | 6.02 | 6.02 | -0.17% | 357,025 |
| Sep 19, 2025 | 6.25 | 6.25 | 5.93 | 6.03 | 6.03 | -1.15% | 305,225 |
| Sep 18, 2025 | 6.40 | 6.50 | 6.02 | 6.10 | 6.10 | -3.02% | 620,009 |
| Sep 17, 2025 | 6.99 | 6.99 | 6.16 | 6.29 | 6.29 | 1.94% | 1,120,811 |
| Sep 16, 2025 | 6.02 | 6.30 | 5.91 | 6.17 | 6.17 | 3.01% | 962,532 |
| Sep 15, 2025 | 6.02 | 6.30 | 5.96 | 5.99 | 5.99 | -1.48% | 257,183 |
| Sep 12, 2025 | 6.05 | 6.35 | 5.92 | 6.08 | 6.08 | 1.00% | 241,192 |
| Sep 11, 2025 | 6.39 | 6.39 | 5.98 | 6.02 | 6.02 | -0.50% | 386,957 |
| Sep 10, 2025 | 6.00 | 6.45 | 5.52 | 6.05 | 6.05 | -2.42% | 258,933 |
| Sep 9, 2025 | 7.49 | 7.49 | 6.10 | 6.20 | 6.20 | -12.68% | 854,707 |
| Sep 8, 2025 | 6.96 | 7.55 | 6.80 | 7.10 | 7.10 | 8.40% | 1,428,861 |
| Sep 5, 2025 | 5.77 | 6.55 | 5.70 | 6.55 | 6.55 | 18.02% | 1,889,405 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.37 | 5.55 | 5.55 | -0.18% | 41,918 |
| Sep 3, 2025 | 5.52 | 5.65 | 5.30 | 5.56 | 5.56 | 0.72% | 32,732 |
| Sep 2, 2025 | 5.99 | 5.99 | 5.40 | 5.52 | 5.52 | -1.08% | 101,540 |
| Sep 1, 2025 | 5.88 | 5.88 | 5.55 | 5.58 | 5.58 | -0.71% | 66,855 |
| Aug 29, 2025 | 6.30 | 6.35 | 5.49 | 5.62 | 5.62 | -9.94% | 271,651 |
| Aug 28, 2025 | 6.99 | 6.99 | 6.16 | 6.24 | 6.24 | -5.31% | 197,820 |
| Aug 27, 2025 | 8.00 | 8.40 | 6.50 | 6.59 | 6.59 | -11.54% | 981,684 |
| Aug 26, 2025 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 15.50% | 410,416 |
| Aug 25, 2025 | 6.45 | 6.45 | 6.11 | 6.45 | 6.45 | 18.35% | 359,219 |
| Aug 22, 2025 | 4.30 | 5.45 | 4.30 | 5.45 | 5.45 | 22.47% | 600,799 |
| Aug 21, 2025 | 4.25 | 4.73 | 4.00 | 4.45 | 4.45 | - | 31,391 |
| Aug 20, 2025 | 4.40 | 4.95 | 4.40 | 4.45 | 4.45 | -1.98% | 25,915 |
| Aug 19, 2025 | 4.52 | 4.73 | 4.35 | 4.54 | 4.54 | 0.44% | 11,141 |
| Aug 18, 2025 | 4.16 | 4.80 | 4.16 | 4.52 | 4.52 | -3.42% | 53,143 |
| Aug 15, 2025 | 4.10 | 4.80 | 4.06 | 4.68 | 4.68 | 8.84% | 34,035 |
| Aug 13, 2025 | 4.31 | 4.50 | 4.20 | 4.30 | 4.30 | -1.38% | 57,087 |
| Aug 12, 2025 | 4.25 | 4.51 | 4.25 | 4.36 | 4.36 | -0.91% | 19,942 |
| Aug 11, 2025 | 4.30 | 4.55 | 4.22 | 4.40 | 4.40 | -5.17% | 48,601 |
| Aug 8, 2025 | 4.20 | 4.73 | 4.19 | 4.64 | 4.64 | 7.66% | 174,201 |
| Aug 7, 2025 | 4.30 | 5.04 | 4.08 | 4.31 | 4.31 | 6.68% | 1,101,160 |
| Aug 6, 2025 | 4.75 | 4.75 | 4.01 | 4.04 | 4.04 | -6.05% | 827 |
| Aug 5, 2025 | 4.30 | 4.74 | 4.28 | 4.30 | 4.30 | -0.23% | 17,049 |
| Aug 4, 2025 | 4.75 | 4.75 | 4.01 | 4.31 | 4.31 | -3.15% | 6,500 |
| Aug 1, 2025 | 4.21 | 4.70 | 4.21 | 4.45 | 4.45 | -5.12% | 2,791 |
| Jul 31, 2025 | 4.60 | 4.70 | 4.25 | 4.69 | 4.69 | 7.57% | 28,301 |
| Jul 30, 2025 | 4.12 | 4.79 | 4.12 | 4.36 | 4.36 | -4.80% | 57,993 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.07 | 4.58 | 4.58 | - | 116 |
| Jul 28, 2025 | 4.10 | 4.59 | 4.05 | 4.58 | 4.58 | -1.51% | 34,720 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.41 | 4.65 | 4.65 | -1.06% | 7,201 |
| Jul 24, 2025 | 4.50 | 4.99 | 4.50 | 4.70 | 4.70 | 0.21% | 230,996 |
| Jul 23, 2025 | 4.50 | 4.78 | 4.21 | 4.69 | 4.69 | 14.39% | 489,337 |
| Jul 22, 2025 | 3.80 | 4.25 | 3.80 | 4.10 | 4.10 | 7.61% | 92,528 |
| Jul 21, 2025 | 3.75 | 4.00 | 3.75 | 3.81 | 3.81 | 1.60% | 14,500 |
| Jul 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -5.06% | 1,225 |