Skip to main content
Fast Cables Limited (PSX:FCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
22.18
-0.05 (-0.22%)
At close: Apr 28, 2026

Fast Cables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2022.5022.0322.1822.18-0.22%1,340,886
Apr 27, 202622.4522.9922.0322.2322.230.14%4,092,114
Apr 24, 202622.1922.3521.8622.2022.200.09%1,800,136
Apr 23, 202622.3522.5122.0522.1822.18-0.36%1,269,509
Apr 22, 202622.4822.7422.0722.2622.26-0.04%1,790,303
Apr 21, 202622.3922.5622.2022.2722.270.36%1,253,757
Apr 20, 202622.3922.8221.9022.1922.19-1.77%2,232,244
Apr 17, 202622.5022.7622.4222.5922.590.76%1,580,985
Apr 16, 202622.3522.6922.1522.4222.421.22%1,313,466
Apr 15, 202622.1022.6922.0722.1522.151.33%2,582,989
Apr 14, 202621.4822.0021.3121.8621.863.70%1,527,877
Apr 13, 202621.2821.4520.9021.0821.08-3.52%1,591,011
Apr 10, 202621.6822.0021.6021.8521.851.63%2,024,501
Apr 9, 202622.8922.8921.2521.5021.50-6.24%3,904,287
Apr 8, 202622.6023.0522.0322.9322.939.09%3,470,989
Apr 7, 202620.9021.1620.6221.0221.020.38%529,097
Apr 6, 202620.6721.4320.5720.9420.941.31%775,284
Apr 3, 202620.2020.9320.2020.6720.67-0.86%613,759
Apr 2, 202620.9420.9420.1120.8520.85-1.84%702,506
Apr 1, 202620.7021.7420.6021.2421.244.22%1,996,573
Mar 31, 202620.3520.5520.1620.3820.381.44%929,921
Mar 30, 202620.4920.7519.8620.0920.09-2.33%1,060,103
Mar 27, 202620.6520.9920.4020.5720.57-1.53%2,478,745
Mar 26, 202621.7621.8920.8020.8920.89-5.09%1,875,037
Mar 25, 202620.8522.2120.7022.0122.016.95%2,956,222
Mar 24, 202620.8520.8820.4120.5820.580.93%1,119,212
Mar 19, 202620.5420.5920.0020.3920.39-0.59%1,057,392
Mar 18, 202620.6321.0020.4020.5120.510.98%815,665
Mar 17, 202620.4920.7020.0020.3120.31-0.29%633,883
Mar 16, 202620.6020.8820.3020.3720.37-1.36%421,630
Mar 13, 202620.7620.9620.4020.6520.65-0.53%382,338
Mar 12, 202620.8821.1420.5120.7620.76-0.57%676,703
Mar 11, 202620.8821.2020.5620.8820.882.55%707,566
Mar 10, 202621.0021.9920.0020.3620.361.44%1,608,099
Mar 9, 202621.0221.6019.6520.0720.07-7.43%551,702
Mar 6, 202622.4522.4521.4021.6821.68-2.65%461,919
Mar 5, 202621.7822.5021.4522.2722.274.36%792,041
Mar 4, 202621.5221.9921.2421.3421.34-0.56%993,725
Mar 3, 202621.0021.7520.6521.4621.461.04%900,277
Mar 2, 202621.2424.2521.2421.2421.24-10.00%1,518,632
Feb 27, 202623.8424.0023.4123.6023.60-1.46%1,511,230
Feb 26, 202623.5024.0023.0023.9523.951.27%514,084
Feb 25, 202623.9924.0023.6023.6523.650.55%592,097
Feb 24, 202624.0024.4823.2523.5223.52-1.96%806,014
Feb 23, 202625.3825.3823.8023.9923.99-3.77%958,807
Feb 20, 202625.3925.9924.5024.9324.93-0.76%1,587,516
Feb 19, 202625.8026.4924.7525.1225.12-1.61%3,863,035
Feb 18, 202625.4025.8925.0525.5325.531.63%1,693,290
Feb 17, 202625.6925.8024.9525.1225.12-1.57%986,826
Feb 16, 202625.6326.2025.0125.5225.52-0.43%2,660,618
Feb 13, 202625.4025.8524.8425.6325.631.50%2,579,602
Feb 12, 202625.5125.7025.1025.2525.25-1.06%720,082
Feb 11, 202625.6926.2525.4025.5225.520.43%1,439,404
Feb 10, 202625.8726.0525.3525.4125.41-1.78%960,518
Feb 9, 202626.5026.5025.6125.8725.87-2.16%1,704,145
Feb 6, 202626.6426.7926.1126.4426.440.49%4,250,811
Feb 4, 202626.4026.6026.1926.3126.310.08%3,448,176
Feb 3, 202626.1226.4926.0226.2926.290.92%4,173,395
Feb 2, 202625.6326.3025.3026.0526.051.88%3,530,176
Jan 30, 202625.8026.2625.2525.5725.570.47%4,059,874
Jan 29, 202625.2326.6025.2325.4525.450.91%8,707,299
Jan 28, 202624.9825.7524.9025.2225.221.53%3,008,966
Jan 27, 202625.0825.1024.7124.8424.84-0.92%1,155,201
Jan 26, 202625.4025.5925.0125.0725.07-1.45%1,067,487
Jan 23, 202625.7125.8125.1125.4425.44-0.82%1,048,504
Jan 22, 202625.5025.9025.5025.6525.650.16%734,158
Jan 21, 202626.0026.2525.4825.6125.61-1.31%1,187,027
Jan 20, 202626.1726.4025.5325.9525.950.62%3,071,591
Jan 19, 202625.5625.9725.5025.7925.791.70%1,737,231
Jan 16, 202625.1425.5025.1425.3625.360.88%1,018,669
Jan 15, 202625.1025.5424.8025.1425.140.36%1,516,744
Jan 14, 202625.5525.8024.9925.0525.05-2.07%1,350,934
Jan 13, 202625.8025.9325.4925.5825.58-0.70%1,450,186
Jan 12, 202626.4626.5425.6025.7625.76-2.94%3,549,644
Jan 9, 202626.5526.8126.4726.5426.54-0.04%1,231,291
Jan 8, 202626.8027.1526.5026.5526.55-0.82%3,930,014
Jan 7, 202626.5626.9526.5226.7726.770.04%2,376,012
Jan 6, 202626.9127.1026.5026.7626.76-0.41%2,644,982
Jan 5, 202627.8927.8926.7926.8726.87-2.72%3,692,398
Jan 2, 202627.3527.7427.1127.6227.621.06%4,259,304
Jan 1, 202627.2828.5627.1027.3327.33-0.18%11,695,710
Dec 31, 202526.8027.7526.4427.3827.382.09%4,348,824
Dec 30, 202527.1527.3026.7026.8226.82-1.54%2,476,270
Dec 29, 202527.3827.3826.4027.2427.240.59%4,398,159
Dec 26, 202526.6627.3926.6627.0827.080.63%3,705,554
Dec 24, 202527.3027.3526.6626.9126.91-1.07%2,752,079
Dec 23, 202528.1228.3527.0527.2027.20-1.95%7,223,446
Dec 22, 202526.5028.1026.3027.7427.746.37%29,030,460
Dec 19, 202525.6426.3025.3026.0826.081.72%7,638,417
Dec 18, 202526.0726.2525.2625.6425.64-1.57%6,090,211
Dec 17, 202526.3526.9126.0126.0526.05-2.10%5,143,207
Dec 16, 202526.3427.4925.8026.6126.611.41%23,512,450
Dec 15, 202524.9026.7824.7826.2426.247.23%36,327,930
Dec 12, 202524.2924.7724.1024.4724.470.87%4,633,610
Dec 11, 202524.3024.8024.1524.2624.260.75%5,806,160
Dec 10, 202524.2024.5023.8424.0824.08-0.17%3,074,067
Dec 9, 202524.0124.6023.8524.1224.121.01%4,033,700
Dec 8, 202523.7223.9923.5223.8823.881.02%1,315,651
Dec 5, 202523.4023.7723.4023.6423.640.85%757,186
Dec 4, 202523.5023.5923.3823.4423.44-0.30%334,143