Skip to main content
First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
6.82
+0.07 (1.04%)
At close: Dec 5, 2025

PSX:FCSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.846.956.606.826.821.04%1,278,048
Dec 4, 20256.986.986.706.756.75-1.89%1,537,592
Dec 3, 20257.167.166.856.886.88-3.23%1,911,358
Dec 2, 20257.107.406.807.117.111.43%5,976,319
Dec 1, 20256.247.146.057.017.0113.80%6,679,538
Nov 28, 20256.406.405.966.166.164.05%2,454,811
Nov 27, 20256.176.345.705.925.92-4.05%4,415,075
Nov 26, 20256.976.976.016.176.17-9.53%5,739,232
Nov 25, 20257.057.256.766.826.82-1.73%1,305,062
Nov 24, 20257.107.246.856.946.94-2.12%2,297,647
Nov 21, 20257.317.507.057.097.09-2.34%4,402,033
Nov 20, 20257.387.497.157.267.26-1.63%2,118,297
Nov 19, 20257.507.657.367.387.38-1.60%1,640,345
Nov 18, 20257.557.867.457.507.50-1.70%4,229,387
Nov 17, 20257.878.007.557.637.63-1.68%5,385,464
Nov 14, 20257.758.057.717.767.760.39%3,745,009
Nov 13, 20257.758.157.587.737.731.98%5,363,871
Nov 12, 20257.998.157.517.587.58-2.70%4,029,246
Nov 11, 20258.188.207.707.797.79-3.35%6,560,089
Nov 10, 20258.228.558.008.068.06-0.74%6,185,262
Nov 7, 20258.698.698.028.128.12-6.13%7,584,241
Nov 6, 20257.878.797.628.658.659.91%15,225,250
Nov 5, 20257.688.307.687.877.871.03%7,444,096
Nov 4, 20258.748.747.757.797.79-10.97%16,359,780
Nov 3, 20258.989.488.418.758.750.81%36,209,160
Oct 31, 20257.818.687.818.688.6813.02%35,341,880
Oct 30, 20258.018.307.227.687.68-4.12%18,806,230
Oct 29, 20258.328.888.008.018.01-11.00%28,592,880
Oct 28, 202510.2910.349.009.009.00-10.00%40,080,680
Oct 27, 20259.1010.008.8010.0010.0011.11%43,912,080
Oct 24, 20259.389.638.499.009.00-0.33%78,088,380
Oct 23, 20258.349.038.209.039.0312.45%43,808,680
Oct 22, 20256.988.036.948.038.0314.22%43,697,530
Oct 21, 20257.157.276.907.037.031.30%18,154,330
Oct 20, 20256.607.096.456.946.946.77%17,230,250
Oct 17, 20256.716.956.456.506.50-3.56%12,070,360
Oct 16, 20256.917.236.606.746.74-2.60%20,445,820
Oct 15, 20256.817.276.716.926.922.37%25,938,280
Oct 14, 20256.897.356.636.766.761.35%23,700,060
Oct 13, 20256.297.305.916.676.675.87%55,874,690
Oct 10, 20255.996.995.566.306.305.00%61,658,919
Oct 9, 20256.676.675.726.006.005.82%71,801,720
Oct 8, 20255.675.675.675.675.6721.41%4,898,196
Oct 7, 20253.774.673.774.674.6727.25%40,645,340
Oct 6, 20253.903.903.453.673.67-3.67%1,907,335
Oct 3, 20253.883.923.753.813.81-1.30%2,881,129
Oct 2, 20253.833.943.823.863.86-0.77%1,968,124
Oct 1, 20254.054.053.833.893.89-0.51%3,251,905
Sep 30, 20253.984.043.903.913.91-0.76%3,222,718
Sep 29, 20253.974.143.853.943.94-0.76%8,238,091
Sep 26, 20253.864.203.863.973.973.12%16,010,870
Sep 25, 20254.034.053.753.853.85-3.02%6,341,887
Sep 24, 20254.074.153.923.973.97-0.25%8,672,484
Sep 23, 20254.104.253.913.983.98-1.49%7,466,936
Sep 22, 20254.344.343.914.044.04-5.16%13,938,850
Sep 19, 20254.404.654.164.264.26-3.40%24,112,840
Sep 18, 20254.254.644.254.414.410.68%28,978,350
Sep 17, 20254.194.693.914.384.386.57%63,589,220
Sep 16, 20253.274.193.254.114.1126.85%71,884,940
Sep 15, 20253.303.333.083.243.242.21%6,579,022
Sep 12, 20253.123.363.063.173.175.67%21,357,352
Sep 11, 20252.993.082.973.003.001.69%2,017,357
Sep 10, 20253.003.002.892.952.950.68%834,460
Sep 9, 20253.093.092.902.932.93-2.33%1,347,561
Sep 8, 20253.053.122.993.003.00-0.66%2,771,319
Sep 5, 20252.973.102.953.023.021.68%2,193,278
Sep 4, 20253.033.102.962.972.97-1.33%2,113,138
Sep 3, 20253.093.133.003.013.01-2,235,505
Sep 2, 20252.883.162.883.013.01-1.95%3,309,866
Sep 1, 20253.023.292.813.073.071.66%10,349,560
Aug 29, 20253.063.442.973.023.02-3.21%14,173,780
Aug 28, 20252.893.242.893.123.127.96%17,595,390
Aug 27, 20252.723.272.702.892.894.71%22,996,110
Aug 26, 20252.812.822.702.762.761.47%1,787,617
Aug 25, 20252.802.852.702.722.72-0.37%1,732,254
Aug 22, 20252.782.802.692.732.731.87%394,177
Aug 21, 20252.702.772.652.682.68-0.74%527,126
Aug 20, 20252.802.802.692.702.70-1.10%677,926
Aug 19, 20252.812.812.722.732.73-1.09%1,000,113
Aug 18, 20252.752.842.732.762.762.22%1,402,956
Aug 15, 20252.792.832.662.702.70-0.37%751,818
Aug 13, 20252.752.752.702.712.71-627,563
Aug 12, 20252.712.832.702.712.71-1.09%1,229,780
Aug 11, 20252.752.782.692.742.741.11%734,820
Aug 8, 20252.832.972.702.712.71-4.58%3,353,353
Aug 7, 20252.903.042.822.842.84-1.05%5,213,236
Aug 6, 20252.742.922.682.872.873.99%3,871,547
Aug 5, 20252.872.872.752.762.76-0.72%1,240,688
Aug 4, 20252.702.852.652.782.782.96%1,055,811
Aug 1, 20252.792.802.682.702.70-0.37%827,752
Jul 31, 20252.732.822.702.712.71-0.37%785,062
Jul 30, 20252.872.872.702.722.72-0.37%522,594
Jul 29, 20252.902.902.712.732.73-3.53%1,901,643
Jul 28, 20252.972.982.802.832.83-2.08%1,557,307
Jul 25, 20253.003.002.852.892.89-1.03%1,459,558
Jul 24, 20253.033.102.902.922.92-3.63%3,111,199
Jul 23, 20252.953.102.893.033.033.77%5,694,803
Jul 22, 20253.113.162.852.922.92-2.67%6,938,332
Jul 21, 20252.903.032.763.003.005.63%4,984,272
Jul 18, 20252.873.002.832.842.84-4.05%2,082,822