First Capital Securities Corporation Limited (PSX:FCSC)
Pakistan
· Delayed Price · Currency is PKR 5.35
0.00 (0.00%)
At close: Apr 27, 2026
PSX:FCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.68 | 5.30 | 5.39 | 5.39 | 0.75% | 4,820,877 |
| Apr 27, 2026 | 5.48 | 5.52 | 5.32 | 5.35 | 5.35 | - | 741,903 |
| Apr 24, 2026 | 5.49 | 5.60 | 5.30 | 5.35 | 5.35 | -1.65% | 1,879,294 |
| Apr 23, 2026 | 5.20 | 5.75 | 5.20 | 5.44 | 5.44 | 3.62% | 6,243,815 |
| Apr 22, 2026 | 5.55 | 5.59 | 5.21 | 5.25 | 5.25 | -5.23% | 3,641,964 |
| Apr 21, 2026 | 5.61 | 5.85 | 5.50 | 5.54 | 5.54 | - | 4,819,807 |
| Apr 20, 2026 | 5.35 | 5.98 | 5.26 | 5.54 | 5.54 | 0.18% | 13,295,410 |
| Apr 17, 2026 | 5.08 | 5.75 | 5.08 | 5.53 | 5.53 | 13.32% | 12,508,270 |
| Apr 16, 2026 | 4.69 | 5.05 | 4.56 | 4.88 | 4.88 | 6.55% | 5,748,660 |
| Apr 15, 2026 | 4.55 | 4.78 | 4.55 | 4.58 | 4.58 | 2.23% | 2,284,878 |
| Apr 14, 2026 | 4.50 | 4.55 | 4.35 | 4.48 | 4.48 | 2.99% | 725,438 |
| Apr 13, 2026 | 4.35 | 4.47 | 4.30 | 4.35 | 4.35 | -6.45% | 772,460 |
| Apr 10, 2026 | 4.69 | 4.80 | 4.51 | 4.65 | 4.65 | 1.31% | 1,612,421 |
| Apr 9, 2026 | 4.86 | 4.87 | 4.11 | 4.59 | 4.59 | -5.75% | 1,920,127 |
| Apr 8, 2026 | 4.51 | 4.98 | 4.51 | 4.87 | 4.87 | 14.32% | 3,084,589 |
| Apr 7, 2026 | 4.30 | 4.47 | 4.18 | 4.26 | 4.26 | -3.40% | 660,606 |
| Apr 6, 2026 | 4.44 | 4.44 | 4.27 | 4.41 | 4.41 | 0.92% | 290,132 |
| Apr 3, 2026 | 4.41 | 4.59 | 4.25 | 4.37 | 4.37 | -0.91% | 892,023 |
| Apr 2, 2026 | 4.69 | 4.69 | 4.31 | 4.41 | 4.41 | -4.96% | 517,921 |
| Apr 1, 2026 | 4.50 | 4.80 | 4.47 | 4.64 | 4.64 | 3.80% | 954,088 |
| Mar 31, 2026 | 4.45 | 4.69 | 4.45 | 4.47 | 4.47 | 2.29% | 784,622 |
| Mar 30, 2026 | 4.43 | 4.69 | 4.25 | 4.37 | 4.37 | -3.74% | 443,685 |
| Mar 27, 2026 | 4.46 | 4.99 | 4.15 | 4.54 | 4.54 | 6.57% | 1,739,780 |
| Mar 26, 2026 | 4.60 | 4.60 | 4.22 | 4.26 | 4.26 | -7.59% | 834,241 |
| Mar 25, 2026 | 4.17 | 4.75 | 4.17 | 4.61 | 4.61 | 11.35% | 3,664,101 |
| Mar 24, 2026 | 4.11 | 4.40 | 4.10 | 4.14 | 4.14 | 1.97% | 711,020 |
| Mar 19, 2026 | 4.01 | 4.15 | 3.92 | 4.06 | 4.06 | 1.25% | 456,092 |
| Mar 18, 2026 | 4.07 | 4.18 | 3.91 | 4.01 | 4.01 | - | 943,973 |
| Mar 17, 2026 | 4.00 | 4.10 | 3.90 | 4.01 | 4.01 | 3.08% | 300,424 |
| Mar 16, 2026 | 4.12 | 4.12 | 3.87 | 3.89 | 3.89 | -2.75% | 261,210 |
| Mar 13, 2026 | 4.00 | 4.05 | 3.81 | 4.00 | 4.00 | 1.78% | 231,853 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.88 | 3.93 | 3.93 | 1.81% | 349,474 |
| Mar 11, 2026 | 4.02 | 4.17 | 3.81 | 3.86 | 3.86 | -3.98% | 1,367,053 |
| Mar 10, 2026 | 3.95 | 4.17 | 3.63 | 4.02 | 4.02 | 18.24% | 1,829,751 |
| Mar 9, 2026 | 4.06 | 4.06 | 3.35 | 3.40 | 3.40 | -15.84% | 2,445,854 |
| Mar 6, 2026 | 4.43 | 4.43 | 4.02 | 4.04 | 4.04 | -8.80% | 780,708 |
| Mar 5, 2026 | 4.20 | 4.49 | 4.01 | 4.43 | 4.43 | 7.52% | 554,964 |
| 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 |