First Capital Equities Limited (PSX:FCEL)
Pakistan
· Delayed Price · Currency is PKR 5.99
+0.29 (5.09%)
At close: Apr 28, 2026
First Capital Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.51 | 6.14 | 5.51 | 5.99 | 5.99 | 5.09% | 259,108 |
| Apr 27, 2026 | 5.70 | 5.95 | 5.60 | 5.70 | 5.70 | -0.87% | 34,649 |
| Apr 24, 2026 | 5.30 | 6.20 | 5.30 | 5.75 | 5.75 | 4.55% | 126,000 |
| Apr 23, 2026 | 5.32 | 5.58 | 5.31 | 5.50 | 5.50 | 0.55% | 146,795 |
| Apr 22, 2026 | 5.64 | 5.64 | 5.32 | 5.47 | 5.47 | -0.73% | 24,673 |
| Apr 21, 2026 | 5.54 | 5.62 | 5.35 | 5.51 | 5.51 | 3.18% | 153,337 |
| Apr 20, 2026 | 5.50 | 5.76 | 5.03 | 5.34 | 5.34 | -5.65% | 129,136 |
| Apr 17, 2026 | 5.02 | 5.73 | 5.02 | 5.66 | 5.66 | 8.22% | 183,878 |
| Apr 16, 2026 | 4.83 | 5.30 | 4.83 | 5.23 | 5.23 | 5.66% | 39,879 |
| Apr 15, 2026 | 4.76 | 5.09 | 4.76 | 4.95 | 4.95 | 1.85% | 45,880 |
| Apr 14, 2026 | 4.55 | 4.90 | 4.55 | 4.86 | 4.86 | 5.42% | 16,545 |
| Apr 13, 2026 | 4.75 | 4.75 | 4.50 | 4.61 | 4.61 | -1.91% | 32,920 |
| Apr 10, 2026 | 4.43 | 4.79 | 4.43 | 4.70 | 4.70 | - | 100,727 |
| Apr 9, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | -6.00% | 128,957 |
| Apr 8, 2026 | 4.84 | 5.05 | 4.50 | 5.00 | 5.00 | 13.90% | 118,399 |
| Apr 7, 2026 | 4.36 | 4.54 | 4.30 | 4.39 | 4.39 | 0.69% | 39,049 |
| Apr 6, 2026 | 4.39 | 4.45 | 4.03 | 4.36 | 4.36 | -0.91% | 64,685 |
| Apr 3, 2026 | 4.31 | 4.49 | 4.25 | 4.40 | 4.40 | 0.92% | 13,262 |
| Apr 2, 2026 | 4.55 | 4.55 | 4.27 | 4.36 | 4.36 | 0.46% | 42,045 |
| Apr 1, 2026 | 4.30 | 4.99 | 4.30 | 4.34 | 4.34 | -3.56% | 392,896 |
| Mar 31, 2026 | 4.25 | 5.00 | 4.25 | 4.50 | 4.50 | 3.93% | 19,399 |
| Mar 30, 2026 | 4.68 | 4.68 | 4.31 | 4.33 | 4.33 | -2.70% | 36,314 |
| Mar 27, 2026 | 4.55 | 4.85 | 4.35 | 4.45 | 4.45 | -7.29% | 119,925 |
| Mar 26, 2026 | 5.10 | 5.10 | 4.52 | 4.80 | 4.80 | -2.04% | 63,571 |
| Mar 25, 2026 | 5.07 | 5.14 | 4.82 | 4.90 | 4.90 | -0.41% | 71,411 |
| Mar 24, 2026 | 4.90 | 5.15 | 4.83 | 4.92 | 4.92 | 2.50% | 127,728 |
| Mar 19, 2026 | 4.52 | 4.98 | 4.43 | 4.80 | 4.80 | 1.05% | 33,598 |
| Mar 18, 2026 | 4.60 | 4.97 | 4.35 | 4.75 | 4.75 | 3.26% | 146,687 |
| Mar 17, 2026 | 4.32 | 4.65 | 4.31 | 4.60 | 4.60 | 0.22% | 1,541 |
| Mar 16, 2026 | 4.60 | 4.70 | 4.24 | 4.59 | 4.59 | -2.55% | 29,716 |
| Mar 13, 2026 | 4.43 | 4.97 | 4.43 | 4.71 | 4.71 | - | 1,069 |
| Mar 12, 2026 | 4.80 | 4.98 | 4.61 | 4.71 | 4.71 | -5.99% | 608 |
| Mar 11, 2026 | 4.85 | 5.49 | 4.15 | 5.01 | 5.01 | -1.76% | 78,419 |
| Mar 10, 2026 | 4.26 | 5.50 | 4.26 | 5.10 | 5.10 | 12.09% | 24,260 |
| Mar 9, 2026 | 5.00 | 5.00 | 4.16 | 4.55 | 4.55 | -9.90% | 20,663 |
| Mar 6, 2026 | 5.33 | 5.49 | 4.92 | 5.05 | 5.05 | -5.08% | 7,075 |
| Mar 5, 2026 | 4.80 | 5.49 | 4.80 | 5.32 | 5.32 | 6.40% | 3,417 |
| Mar 4, 2026 | 5.00 | 5.25 | 4.51 | 5.00 | 5.00 | 0.81% | 10,600 |
| Mar 3, 2026 | 4.41 | 5.08 | 4.10 | 4.96 | 4.96 | -0.40% | 72,940 |
| Mar 2, 2026 | 5.02 | 5.70 | 4.72 | 4.98 | 4.98 | -12.78% | 82,132 |
| Feb 27, 2026 | 5.71 | 5.99 | 5.50 | 5.71 | 5.71 | 1.06% | 53,840 |
| Feb 26, 2026 | 6.00 | 6.17 | 5.25 | 5.65 | 5.65 | -6.15% | 43,766 |
| Feb 25, 2026 | 5.86 | 6.23 | 5.86 | 6.02 | 6.02 | -0.50% | 18,241 |
| Feb 24, 2026 | 6.19 | 6.19 | 5.81 | 6.05 | 6.05 | 1.68% | 17,929 |
| Feb 23, 2026 | 5.96 | 6.25 | 5.83 | 5.95 | 5.95 | -2.62% | 133,959 |
| Feb 20, 2026 | 5.90 | 6.40 | 5.90 | 6.11 | 6.11 | -1.61% | 23,708 |
| Feb 19, 2026 | 6.44 | 6.44 | 6.11 | 6.21 | 6.21 | -1.58% | 61,055 |
| Feb 18, 2026 | 6.11 | 6.43 | 6.10 | 6.31 | 6.31 | 1.77% | 71,702 |
| Feb 17, 2026 | 6.49 | 6.83 | 6.00 | 6.20 | 6.20 | -4.02% | 109,064 |
| Feb 16, 2026 | 6.85 | 7.21 | 6.33 | 6.46 | 6.46 | -8.37% | 334,955 |
| Feb 13, 2026 | 7.30 | 7.44 | 6.41 | 7.05 | 7.05 | -3.42% | 131,526 |
| Feb 12, 2026 | 7.30 | 7.60 | 6.73 | 7.30 | 7.30 | -0.68% | 526,280 |
| Feb 11, 2026 | 7.54 | 7.55 | 7.20 | 7.35 | 7.35 | -2.65% | 129,755 |
| Feb 10, 2026 | 7.69 | 7.71 | 7.45 | 7.55 | 7.55 | -2.08% | 62,258 |
| Feb 9, 2026 | 7.70 | 8.00 | 7.26 | 7.71 | 7.71 | 0.65% | 518,608 |
| Feb 6, 2026 | 7.51 | 7.70 | 7.11 | 7.66 | 7.66 | 0.66% | 189,297 |
| Feb 4, 2026 | 7.60 | 7.75 | 7.55 | 7.61 | 7.61 | -1.55% | 121,539 |
| Feb 3, 2026 | 7.72 | 7.88 | 7.60 | 7.73 | 7.73 | -1.53% | 136,134 |
| Feb 2, 2026 | 7.92 | 8.08 | 7.71 | 7.85 | 7.85 | -1.01% | 363,404 |
| Jan 30, 2026 | 7.10 | 8.35 | 7.10 | 7.93 | 7.93 | 7.89% | 1,281,014 |
| Jan 29, 2026 | 7.30 | 7.52 | 7.16 | 7.35 | 7.35 | -2.00% | 249,168 |
| Jan 28, 2026 | 7.55 | 7.69 | 7.40 | 7.50 | 7.50 | -0.66% | 72,700 |
| Jan 27, 2026 | 7.51 | 7.72 | 7.32 | 7.55 | 7.55 | -1.56% | 151,081 |
| Jan 26, 2026 | 7.44 | 7.71 | 7.20 | 7.67 | 7.67 | 1.99% | 199,847 |
| Jan 23, 2026 | 7.62 | 7.84 | 7.41 | 7.52 | 7.52 | 0.80% | 353,914 |
| Jan 22, 2026 | 7.45 | 7.92 | 7.30 | 7.46 | 7.46 | 2.47% | 274,483 |
| Jan 21, 2026 | 7.50 | 7.94 | 7.00 | 7.28 | 7.28 | -5.58% | 371,349 |
| Jan 20, 2026 | 7.90 | 7.99 | 7.60 | 7.71 | 7.71 | -2.41% | 142,025 |
| Jan 19, 2026 | 7.81 | 8.25 | 7.75 | 7.90 | 7.90 | 0.51% | 284,218 |
| Jan 16, 2026 | 7.95 | 8.24 | 7.70 | 7.86 | 7.86 | -0.38% | 379,615 |
| Jan 15, 2026 | 7.70 | 8.15 | 7.55 | 7.89 | 7.89 | 2.47% | 689,355 |
| Jan 14, 2026 | 7.70 | 8.49 | 7.53 | 7.70 | 7.70 | -4.70% | 812,316 |
| Jan 13, 2026 | 8.50 | 8.50 | 8.05 | 8.08 | 8.08 | -3.81% | 1,012,607 |
| Jan 12, 2026 | 8.00 | 8.76 | 7.92 | 8.40 | 8.40 | 8.25% | 4,559,306 |
| Jan 9, 2026 | 7.05 | 8.00 | 7.05 | 7.76 | 7.76 | 10.07% | 932,555 |
| Jan 8, 2026 | 7.78 | 7.85 | 6.90 | 7.05 | 7.05 | -8.32% | 1,250,169 |
| Jan 7, 2026 | 7.75 | 8.25 | 7.55 | 7.69 | 7.69 | 6.07% | 3,673,612 |
| Jan 6, 2026 | 6.25 | 7.25 | 6.25 | 7.25 | 7.25 | 16.00% | 2,429,124 |
| Jan 5, 2026 | 6.35 | 6.38 | 6.10 | 6.25 | 6.25 | -1.57% | 256,521 |
| Jan 2, 2026 | 6.15 | 6.45 | 6.14 | 6.35 | 6.35 | 2.75% | 252,765 |
| Jan 1, 2026 | 6.04 | 6.25 | 6.04 | 6.18 | 6.18 | -0.96% | 209,525 |
| Dec 31, 2025 | 5.88 | 6.34 | 5.80 | 6.24 | 6.24 | 4.87% | 492,050 |
| Dec 30, 2025 | 5.81 | 6.14 | 5.73 | 5.95 | 5.95 | 1.88% | 206,698 |
| Dec 29, 2025 | 6.10 | 6.15 | 5.80 | 5.84 | 5.84 | -3.95% | 250,642 |
| Dec 26, 2025 | 6.22 | 6.30 | 6.01 | 6.08 | 6.08 | -2.72% | 122,964 |
| Dec 24, 2025 | 5.88 | 6.40 | 5.88 | 6.25 | 6.25 | 6.66% | 396,312 |
| Dec 23, 2025 | 5.90 | 6.00 | 5.80 | 5.86 | 5.86 | -2.33% | 98,671 |
| Dec 22, 2025 | 5.95 | 6.05 | 5.70 | 6.00 | 6.00 | 1.18% | 53,817 |
| Dec 19, 2025 | 6.00 | 6.14 | 5.92 | 5.93 | 5.93 | -2.15% | 89,307 |
| Dec 18, 2025 | 6.01 | 6.06 | 5.99 | 6.06 | 6.06 | 1.00% | 24,664 |
| Dec 17, 2025 | 6.00 | 6.10 | 5.97 | 6.00 | 6.00 | - | 118,660 |
| Dec 16, 2025 | 6.16 | 6.20 | 5.98 | 6.00 | 6.00 | -2.60% | 123,205 |
| Dec 15, 2025 | 6.10 | 6.22 | 5.95 | 6.16 | 6.16 | 0.49% | 217,435 |
| Dec 12, 2025 | 6.10 | 6.35 | 6.10 | 6.13 | 6.13 | 0.49% | 90,233 |
| Dec 11, 2025 | 6.15 | 6.29 | 6.08 | 6.10 | 6.10 | -1.93% | 174,013 |
| Dec 10, 2025 | 6.18 | 6.33 | 6.05 | 6.22 | 6.22 | 3.49% | 209,459 |
| Dec 9, 2025 | 6.05 | 6.25 | 6.00 | 6.01 | 6.01 | -0.66% | 145,119 |
| Dec 8, 2025 | 6.00 | 6.29 | 6.00 | 6.05 | 6.05 | -1.79% | 52,026 |
| 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 |