Skip to main content
Fast Cables Limited (PSX:FCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23.64
+0.20 (0.85%)
At close: Dec 5, 2025

Fast Cables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4023.7723.4023.6423.640.85%757,186
Dec 4, 202523.5023.5923.3823.4423.44-0.30%334,143
Dec 3, 202523.6923.8023.4923.5123.51-0.76%1,121,916
Dec 2, 202523.8024.0523.5123.6923.69-0.13%1,381,487
Dec 1, 202523.6023.9323.5023.7223.721.41%3,689,148
Nov 28, 202523.5123.9023.1923.3923.39-0.43%5,563,331
Nov 27, 202523.3623.8123.2823.4923.490.90%1,863,356
Nov 26, 202523.6523.9023.2423.2823.28-1.56%1,118,297
Nov 25, 202523.8024.1023.6023.6523.65-0.63%955,368
Nov 24, 202523.9024.0023.6523.8023.80-0.50%284,495
Nov 21, 202524.0324.2023.8523.9223.92-0.42%550,459
Nov 20, 202524.0024.1023.7524.0224.020.29%758,496
Nov 19, 202524.2524.2623.9123.9523.95-0.87%1,014,300
Nov 18, 202525.2525.6523.9924.1624.16-3.90%7,398,494
Nov 17, 202523.1025.1522.9525.1425.149.97%13,227,780
Nov 14, 202522.9323.1022.8022.8622.86-0.04%382,910
Nov 13, 202523.0823.0822.8022.8722.870.09%446,936
Nov 12, 202522.8123.0522.8022.8522.85-0.52%397,612
Nov 11, 202523.4823.4822.9022.9722.97-2.05%1,344,036
Nov 10, 202523.3523.4923.3023.4523.451.12%568,070
Nov 7, 202523.3523.4523.0523.1923.19-0.34%844,216
Nov 6, 202523.4023.5423.1923.2723.27-0.43%754,870
Nov 5, 202523.5023.5523.3223.3723.37-0.34%572,002
Nov 4, 202523.5823.6923.3023.4523.45-0.42%605,667
Nov 3, 202523.5023.6623.3023.5523.550.99%752,161
Oct 31, 202523.6423.6423.2023.3223.320.52%818,031
Oct 30, 202523.6023.6023.1423.2023.20-0.51%789,589
Oct 29, 202523.6023.9023.2223.3223.32-1.52%985,321
Oct 28, 202524.4524.5123.6123.6823.68-2.31%1,634,985
Oct 27, 202523.6124.8023.3924.2424.243.59%5,790,272
Oct 24, 202523.4323.6923.2023.4023.400.47%785,410
Oct 23, 202523.5023.5023.2523.2923.29-0.81%548,021
Oct 22, 202523.4023.6223.3023.4823.480.34%1,146,520
Oct 21, 202523.5323.6523.2523.4023.400.43%551,325
Oct 20, 202523.3923.6823.2023.3023.300.39%967,292
Oct 17, 202523.2523.3922.9923.2123.21-767,002
Oct 16, 202523.8523.8523.1523.2123.21-0.96%1,318,017
Oct 15, 202523.4223.7423.3523.4322.95-0.25%1,517,168
Oct 14, 202523.1823.6823.1823.4923.001.35%1,233,402
Oct 13, 202523.1723.4223.0223.1822.70-0.80%1,367,622
Oct 10, 202523.4223.5123.2223.3722.88-0.25%1,640,812
Oct 9, 202523.4423.5923.4223.4222.94-0.04%572,627
Oct 8, 202523.6023.7523.3223.4322.950.08%708,978
Oct 7, 202523.5123.6423.3723.4222.93-0.25%759,582
Oct 6, 202523.5823.6723.2923.4722.98-0.74%1,701,189
Oct 3, 202523.7123.9123.5623.6523.16-0.16%2,852,229
Oct 2, 202523.9023.9023.6523.6923.19-0.82%1,677,854
Oct 1, 202523.9124.1123.8223.8823.39-0.12%1,196,663
Sep 30, 202523.5624.3923.5123.9123.411.49%4,992,110
Sep 29, 202523.8023.8823.4223.5623.07-1.39%2,122,376
Sep 26, 202524.1024.2823.8123.8923.40-0.69%2,248,538
Sep 25, 202524.2824.2824.0024.0623.56-1,344,378
Sep 24, 202524.2924.3924.0024.0623.56-0.52%1,538,320
Sep 23, 202524.6624.8324.1224.1923.68-1.31%4,005,591
Sep 22, 202524.5824.7824.1524.5124.000.48%4,223,345
Sep 19, 202524.7825.0124.1824.3923.88-0.44%7,561,105
Sep 18, 202524.0524.6823.8924.5023.992.33%9,563,815
Sep 17, 202523.8024.3123.7223.9423.440.74%6,305,711
Sep 16, 202523.8723.8823.6223.7723.270.37%1,781,907
Sep 15, 202523.2723.8223.1723.6823.191.89%4,407,060
Sep 12, 202523.4023.4923.1523.2422.76-0.67%1,599,497
Sep 11, 202523.4223.7123.3323.4022.910.04%2,867,000
Sep 10, 202523.1123.5722.9323.3922.901.52%5,040,237
Sep 9, 202523.0123.2322.9523.0322.55-0.55%1,398,086
Sep 8, 202523.2423.3622.9323.1622.68-0.34%2,194,998
Sep 5, 202523.3523.4423.1723.2422.760.04%2,066,163
Sep 4, 202523.2123.3723.0423.2322.750.42%2,524,007
Sep 3, 202522.9823.3222.9823.1322.650.64%2,171,662
Sep 2, 202523.3323.5122.8822.9922.51-1.67%5,910,326
Sep 1, 202523.9223.9823.2723.3822.89-3.31%9,374,849
Aug 29, 202524.9826.0024.0124.1823.67-3.01%16,559,878
Aug 28, 202525.2725.4224.7924.9324.41-1.20%2,870,822
Aug 27, 202525.6025.8125.0725.2324.70-0.88%7,859,691
Aug 26, 202525.1125.6124.8825.4524.921.95%7,230,031
Aug 25, 202525.0225.1224.6824.9724.450.39%1,465,213
Aug 22, 202525.1125.1224.6924.8724.350.04%1,900,876
Aug 21, 202524.6925.4824.6324.8624.340.67%5,699,026
Aug 20, 202524.6625.0224.6424.6924.180.12%1,858,976
Aug 19, 202524.9825.1124.5924.6624.15-0.63%3,013,765
Aug 18, 202524.4425.0724.4424.8224.302.17%4,072,408
Aug 15, 202524.2124.3924.0624.2923.790.65%1,187,549
Aug 13, 202524.1624.3924.0824.1423.63-0.32%983,690
Aug 12, 202524.4824.8324.2024.2223.71-1.23%2,688,650
Aug 11, 202524.8825.0724.4224.5224.010.20%7,812,832
Aug 8, 202523.7124.7223.4224.4723.963.72%6,666,972
Aug 7, 202523.6623.8723.3523.5923.100.37%2,921,086
Aug 6, 202523.9624.2023.4223.5023.01-1.48%2,916,670
Aug 5, 202523.9024.0923.7123.8523.36-0.16%615,486
Aug 4, 202523.7124.2323.6523.8923.400.21%2,690,680
Aug 1, 202523.9023.9823.6223.8423.35-0.57%970,754
Jul 31, 202524.0924.2623.6323.9823.480.61%695,343
Jul 30, 202524.0224.2023.8023.8323.34-0.73%1,321,032
Jul 29, 202524.3824.3923.9724.0123.51-0.88%1,042,302
Jul 28, 202524.4924.5924.2024.2223.72-0.80%1,270,263
Jul 25, 202524.4024.7124.2924.4223.91-0.44%899,719
Jul 24, 202524.7725.0224.4124.5324.020.20%2,116,832
Jul 23, 202524.4224.7924.3924.4823.970.97%2,094,748
Jul 22, 202524.4924.7124.1324.2423.74-0.04%2,272,387
Jul 21, 202524.2024.4824.1024.2523.750.08%776,118
Jul 18, 202524.1224.5924.0224.2323.730.49%1,510,126