First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan
· Delayed Price · Currency is PKR 4.120
+0.110 (2.74%)
At close: Mar 4, 2026
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.00 | 4.20 | 3.80 | 4.12 | 4.12 | 2.74% | 679,487 |
| Mar 3, 2026 | 4.10 | 4.19 | 3.51 | 4.01 | 4.01 | 2.82% | 471,499 |
| Mar 2, 2026 | 3.75 | 4.20 | 3.65 | 3.90 | 3.90 | -15.58% | 949,094 |
| Feb 27, 2026 | 4.70 | 4.80 | 4.41 | 4.62 | 4.62 | -0.86% | 679,306 |
| Feb 26, 2026 | 4.45 | 5.10 | 4.25 | 4.66 | 4.66 | 8.37% | 3,050,208 |
| Feb 25, 2026 | 4.16 | 4.58 | 4.10 | 4.30 | 4.30 | 3.37% | 868,426 |
| Feb 24, 2026 | 4.40 | 4.68 | 3.97 | 4.16 | 4.16 | -5.24% | 2,676,420 |
| Feb 23, 2026 | 5.30 | 5.30 | 4.29 | 4.39 | 4.39 | -15.74% | 3,409,999 |
| Feb 20, 2026 | 5.50 | 5.51 | 5.00 | 5.21 | 5.21 | -5.27% | 731,543 |
| Feb 19, 2026 | 5.85 | 5.94 | 5.21 | 5.50 | 5.50 | -6.46% | 406,071 |
| Feb 18, 2026 | 5.75 | 5.92 | 5.60 | 5.88 | 5.88 | 5.38% | 702,349 |
| Feb 17, 2026 | 5.70 | 6.20 | 5.50 | 5.58 | 5.58 | -1.76% | 2,298,519 |
| Feb 16, 2026 | 5.53 | 6.19 | 5.41 | 5.68 | 5.68 | 2.71% | 3,152,234 |
| Feb 13, 2026 | 5.56 | 5.80 | 5.47 | 5.53 | 5.53 | -1.43% | 1,497,042 |
| Feb 12, 2026 | 5.90 | 5.90 | 5.41 | 5.61 | 5.61 | -2.43% | 429,698 |
| Feb 11, 2026 | 5.82 | 5.99 | 5.70 | 5.75 | 5.75 | -1.54% | 621,963 |
| Feb 10, 2026 | 6.00 | 6.05 | 5.80 | 5.84 | 5.84 | -0.85% | 517,520 |
| Feb 9, 2026 | 5.85 | 6.19 | 5.84 | 5.89 | 5.89 | -2.97% | 869,526 |
| Feb 6, 2026 | 6.25 | 6.25 | 5.95 | 6.07 | 6.07 | 0.66% | 565,560 |
| Feb 4, 2026 | 6.06 | 6.18 | 6.00 | 6.03 | 6.03 | 0.17% | 1,354,093 |
| Feb 3, 2026 | 5.95 | 6.11 | 5.95 | 6.02 | 6.02 | 1.18% | 951,464 |
| Feb 2, 2026 | 6.14 | 6.27 | 5.90 | 5.95 | 5.95 | -3.09% | 1,161,587 |
| Jan 30, 2026 | 6.45 | 6.51 | 6.10 | 6.14 | 6.14 | -3.31% | 1,842,808 |
| Jan 29, 2026 | 6.36 | 6.88 | 6.10 | 6.35 | 6.35 | -1.85% | 2,973,463 |
| Jan 28, 2026 | 6.55 | 6.60 | 6.40 | 6.47 | 6.47 | 0.78% | 1,436,474 |
| Jan 27, 2026 | 6.53 | 6.64 | 6.35 | 6.42 | 6.42 | -1.68% | 1,203,135 |
| Jan 26, 2026 | 6.69 | 6.84 | 6.49 | 6.53 | 6.53 | -2.68% | 1,367,006 |
| Jan 23, 2026 | 6.90 | 6.95 | 6.51 | 6.71 | 6.71 | -1.90% | 1,061,256 |
| Jan 22, 2026 | 6.89 | 7.15 | 6.75 | 6.84 | 6.84 | 0.29% | 2,354,741 |
| Jan 21, 2026 | 7.19 | 7.19 | 6.78 | 6.82 | 6.82 | -3.67% | 2,353,670 |
| Jan 20, 2026 | 6.83 | 7.18 | 6.65 | 7.08 | 7.08 | 2.61% | 3,628,084 |
| Jan 19, 2026 | 7.22 | 7.30 | 6.89 | 6.90 | 6.90 | -4.30% | 4,414,037 |
| Jan 16, 2026 | 7.18 | 7.59 | 7.15 | 7.21 | 7.21 | 0.56% | 7,890,948 |
| Jan 15, 2026 | 6.39 | 7.44 | 6.22 | 7.17 | 7.17 | 5.60% | 19,669,540 |
| Jan 14, 2026 | 7.75 | 7.99 | 6.79 | 6.79 | 6.79 | -12.84% | 11,657,760 |
| Jan 13, 2026 | 8.48 | 8.64 | 7.71 | 7.79 | 7.79 | -4.53% | 22,160,930 |
| Jan 12, 2026 | 7.36 | 8.16 | 7.36 | 8.16 | 8.16 | 13.97% | 12,756,530 |
| Jan 9, 2026 | 6.50 | 7.40 | 6.40 | 7.16 | 7.16 | 9.65% | 8,676,442 |
| Jan 8, 2026 | 6.99 | 6.99 | 6.45 | 6.53 | 6.53 | -4.53% | 4,343,552 |
| Jan 7, 2026 | 7.00 | 7.34 | 6.76 | 6.84 | 6.84 | -1.16% | 10,482,760 |
| Jan 6, 2026 | 6.33 | 7.02 | 6.02 | 6.92 | 6.92 | 9.67% | 12,980,200 |
| Jan 5, 2026 | 6.59 | 6.66 | 6.25 | 6.31 | 6.31 | -3.81% | 3,964,891 |
| Jan 2, 2026 | 6.59 | 6.95 | 6.35 | 6.56 | 6.56 | 2.50% | 10,908,600 |
| Jan 1, 2026 | 5.50 | 6.40 | 5.15 | 6.40 | 6.40 | 18.52% | 13,953,380 |
| Dec 31, 2025 | 5.55 | 5.66 | 5.28 | 5.40 | 5.40 | -1.64% | 3,158,940 |
| Dec 30, 2025 | 5.03 | 5.70 | 4.95 | 5.49 | 5.49 | 9.36% | 5,446,158 |
| Dec 29, 2025 | 5.62 | 5.62 | 4.96 | 5.02 | 5.02 | -10.68% | 6,474,732 |
| Dec 26, 2025 | 5.89 | 6.09 | 5.53 | 5.62 | 5.62 | -2.77% | 1,751,798 |
| Dec 24, 2025 | 6.00 | 6.10 | 5.75 | 5.78 | 5.78 | -4.46% | 2,579,761 |
| Dec 23, 2025 | 6.34 | 6.38 | 6.02 | 6.05 | 6.05 | -4.57% | 1,608,777 |
| Dec 22, 2025 | 6.40 | 6.54 | 6.32 | 6.34 | 6.34 | -0.94% | 599,369 |
| Dec 19, 2025 | 6.64 | 6.64 | 6.32 | 6.40 | 6.40 | -2.44% | 1,512,272 |
| Dec 18, 2025 | 6.60 | 6.69 | 6.46 | 6.56 | 6.56 | 1.71% | 1,350,082 |
| Dec 17, 2025 | 6.65 | 6.65 | 6.34 | 6.45 | 6.45 | -0.15% | 1,942,827 |
| Dec 16, 2025 | 6.74 | 6.89 | 6.38 | 6.46 | 6.46 | -4.01% | 2,115,799 |
| Dec 15, 2025 | 6.80 | 6.91 | 6.70 | 6.73 | 6.73 | -0.59% | 1,202,101 |
| Dec 12, 2025 | 6.50 | 7.00 | 6.50 | 6.77 | 6.77 | 4.48% | 5,052,396 |
| Dec 11, 2025 | 6.74 | 6.74 | 6.42 | 6.48 | 6.48 | -2.41% | 2,082,592 |
| Dec 10, 2025 | 6.60 | 6.81 | 6.54 | 6.64 | 6.64 | 1.53% | 2,551,793 |
| Dec 9, 2025 | 6.98 | 6.98 | 6.06 | 6.54 | 6.54 | -3.82% | 1,731,750 |
| Dec 8, 2025 | 6.83 | 7.10 | 6.71 | 6.80 | 6.80 | -0.29% | 1,472,194 |
| Dec 5, 2025 | 6.84 | 6.95 | 6.60 | 6.82 | 6.82 | 1.04% | 1,278,048 |
| Dec 4, 2025 | 6.98 | 6.98 | 6.70 | 6.75 | 6.75 | -1.89% | 1,537,592 |
| Dec 3, 2025 | 7.16 | 7.16 | 6.85 | 6.88 | 6.88 | -3.23% | 1,911,358 |
| Dec 2, 2025 | 7.10 | 7.40 | 6.80 | 7.11 | 7.11 | 1.43% | 5,976,319 |
| Dec 1, 2025 | 6.24 | 7.14 | 6.05 | 7.01 | 7.01 | 13.80% | 6,679,538 |
| Nov 28, 2025 | 6.40 | 6.40 | 5.96 | 6.16 | 6.16 | 4.05% | 2,454,811 |
| Nov 27, 2025 | 6.17 | 6.34 | 5.70 | 5.92 | 5.92 | -4.05% | 4,415,075 |
| Nov 26, 2025 | 6.97 | 6.97 | 6.01 | 6.17 | 6.17 | -9.53% | 5,739,232 |
| Nov 25, 2025 | 7.05 | 7.25 | 6.76 | 6.82 | 6.82 | -1.73% | 1,305,062 |
| Nov 24, 2025 | 7.10 | 7.24 | 6.85 | 6.94 | 6.94 | -2.12% | 2,297,647 |
| Nov 21, 2025 | 7.31 | 7.50 | 7.05 | 7.09 | 7.09 | -2.34% | 4,402,033 |
| Nov 20, 2025 | 7.38 | 7.49 | 7.15 | 7.26 | 7.26 | -1.63% | 2,118,297 |
| Nov 19, 2025 | 7.50 | 7.65 | 7.36 | 7.38 | 7.38 | -1.60% | 1,640,345 |
| Nov 18, 2025 | 7.55 | 7.86 | 7.45 | 7.50 | 7.50 | -1.70% | 4,229,387 |
| Nov 17, 2025 | 7.87 | 8.00 | 7.55 | 7.63 | 7.63 | -1.68% | 5,385,464 |
| Nov 14, 2025 | 7.75 | 8.05 | 7.71 | 7.76 | 7.76 | 0.39% | 3,745,009 |
| Nov 13, 2025 | 7.75 | 8.15 | 7.58 | 7.73 | 7.73 | 1.98% | 5,363,871 |
| Nov 12, 2025 | 7.99 | 8.15 | 7.51 | 7.58 | 7.58 | -2.70% | 4,029,246 |
| Nov 11, 2025 | 8.18 | 8.20 | 7.70 | 7.79 | 7.79 | -3.35% | 6,560,089 |
| Nov 10, 2025 | 8.22 | 8.55 | 8.00 | 8.06 | 8.06 | -0.74% | 6,185,262 |
| Nov 7, 2025 | 8.69 | 8.69 | 8.02 | 8.12 | 8.12 | -6.13% | 7,584,241 |
| Nov 6, 2025 | 7.87 | 8.79 | 7.62 | 8.65 | 8.65 | 9.91% | 15,225,250 |
| Nov 5, 2025 | 7.68 | 8.30 | 7.68 | 7.87 | 7.87 | 1.03% | 7,444,096 |
| Nov 4, 2025 | 8.74 | 8.74 | 7.75 | 7.79 | 7.79 | -10.97% | 16,359,780 |
| Nov 3, 2025 | 8.98 | 9.48 | 8.41 | 8.75 | 8.75 | 0.81% | 36,209,160 |
| Oct 31, 2025 | 7.81 | 8.68 | 7.81 | 8.68 | 8.68 | 13.02% | 35,341,880 |
| Oct 30, 2025 | 8.01 | 8.30 | 7.22 | 7.68 | 7.68 | -4.12% | 18,806,230 |
| Oct 29, 2025 | 8.32 | 8.88 | 8.00 | 8.01 | 8.01 | -11.00% | 28,592,880 |
| Oct 28, 2025 | 10.29 | 10.34 | 9.00 | 9.00 | 9.00 | -10.00% | 40,080,680 |
| Oct 27, 2025 | 9.10 | 10.00 | 8.80 | 10.00 | 10.00 | 11.11% | 43,912,080 |
| Oct 24, 2025 | 9.38 | 9.63 | 8.49 | 9.00 | 9.00 | -0.33% | 78,088,380 |
| Oct 23, 2025 | 8.34 | 9.03 | 8.20 | 9.03 | 9.03 | 12.45% | 43,808,680 |
| Oct 22, 2025 | 6.98 | 8.03 | 6.94 | 8.03 | 8.03 | 14.22% | 43,697,530 |
| Oct 21, 2025 | 7.15 | 7.27 | 6.90 | 7.03 | 7.03 | 1.30% | 18,154,330 |
| Oct 20, 2025 | 6.60 | 7.09 | 6.45 | 6.94 | 6.94 | 6.77% | 17,230,250 |
| Oct 17, 2025 | 6.71 | 6.95 | 6.45 | 6.50 | 6.50 | -3.56% | 12,070,360 |
| Oct 16, 2025 | 6.91 | 7.23 | 6.60 | 6.74 | 6.74 | -2.60% | 20,445,820 |
| Oct 15, 2025 | 6.81 | 7.27 | 6.71 | 6.92 | 6.92 | 2.37% | 25,938,280 |
| Oct 14, 2025 | 6.89 | 7.35 | 6.63 | 6.76 | 6.76 | 1.35% | 23,700,060 |