First Elite Capital Modaraba (PSX:FECM)
Pakistan
· Delayed Price · Currency is PKR 27.00
+0.89 (3.41%)
At close: Dec 5, 2025
PSX:FECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.01 | 26.50 | 24.01 | 26.11 | 26.11 | 5.24% | 9,602 |
| Dec 3, 2025 | 28.21 | 28.21 | 24.44 | 24.81 | 24.81 | -8.62% | 53,986 |
| Dec 2, 2025 | 27.95 | 29.70 | 26.83 | 27.15 | 27.15 | 0.56% | 43,129 |
| Dec 1, 2025 | 27.85 | 27.85 | 25.26 | 27.00 | 27.00 | - | 17,896 |
| Nov 28, 2025 | 29.90 | 29.90 | 26.01 | 27.00 | 27.00 | -4.59% | 6,869 |
| Nov 27, 2025 | 29.20 | 29.39 | 27.53 | 28.30 | 28.30 | 1.76% | 29,802 |
| Nov 26, 2025 | 29.85 | 29.95 | 26.70 | 27.81 | 27.81 | -5.54% | 10,933 |
| Nov 25, 2025 | 30.80 | 30.80 | 29.00 | 29.44 | 29.44 | 0.72% | 12,459 |
| Nov 24, 2025 | 30.82 | 30.82 | 29.00 | 29.23 | 29.23 | 0.24% | 39,981 |
| Nov 21, 2025 | 27.89 | 29.29 | 26.26 | 29.16 | 29.16 | 9.50% | 22,661 |
| Nov 20, 2025 | 26.50 | 27.70 | 26.20 | 26.63 | 26.63 | 0.11% | 11,705 |
| Nov 19, 2025 | 26.48 | 27.50 | 26.48 | 26.60 | 26.60 | 4.48% | 5,560 |
| Nov 18, 2025 | 24.71 | 26.49 | 24.71 | 25.46 | 25.46 | 4.30% | 23,142 |
| Nov 17, 2025 | 26.01 | 26.98 | 24.00 | 24.41 | 24.41 | -5.39% | 31,578 |
| Nov 14, 2025 | 26.49 | 26.49 | 25.45 | 25.80 | 25.80 | 0.31% | 7,522 |
| Nov 13, 2025 | 26.99 | 27.15 | 25.24 | 25.72 | 25.72 | 1.90% | 5,485 |
| Nov 12, 2025 | 27.99 | 27.99 | 24.00 | 25.24 | 25.24 | -1.87% | 9,374 |
| Nov 11, 2025 | 29.20 | 29.20 | 25.40 | 25.72 | 25.72 | -8.86% | 26,064 |
| Nov 10, 2025 | 27.85 | 29.00 | 27.85 | 28.22 | 28.22 | 1.33% | 29,816 |
| Nov 7, 2025 | 27.95 | 29.00 | 26.50 | 27.85 | 27.85 | -0.36% | 15,559 |
| Nov 6, 2025 | 28.88 | 29.40 | 26.42 | 27.95 | 27.95 | 0.36% | 27,099 |
| Nov 5, 2025 | 30.52 | 30.52 | 27.47 | 27.85 | 27.85 | -8.75% | 133,559 |
| Nov 4, 2025 | 31.40 | 35.40 | 30.04 | 30.52 | 30.52 | -8.57% | 296,905 |
| Nov 3, 2025 | 33.50 | 37.00 | 33.38 | 33.38 | 33.38 | -10.00% | 18,494 |
| Oct 31, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -10.00% | 23,223 |
| Oct 30, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -10.00% | 15,044 |
| Oct 29, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -10.00% | 6,849 |
| Oct 28, 2025 | 50.88 | 51.35 | 50.88 | 50.88 | 50.88 | -9.99% | 35,862 |
| Oct 27, 2025 | 56.69 | 56.69 | 46.39 | 56.53 | 56.53 | 9.68% | 109,699 |
| Oct 24, 2025 | 42.21 | 51.54 | 42.17 | 51.54 | 51.54 | 10.01% | 39,895 |
| Oct 23, 2025 | 52.50 | 57.06 | 46.85 | 46.85 | 46.85 | -10.01% | 23,247 |
| Oct 22, 2025 | 51.99 | 52.06 | 48.00 | 52.06 | 52.06 | 9.99% | 15,659 |
| Oct 21, 2025 | 47.33 | 47.33 | 47.00 | 47.33 | 47.33 | 9.99% | 24,024 |
| Oct 20, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 9.99% | 4,287 |
| Oct 17, 2025 | 34.00 | 39.12 | 33.85 | 39.12 | 39.12 | 10.01% | 28,027 |
| Oct 16, 2025 | 36.40 | 36.40 | 35.00 | 35.56 | 35.56 | - | 252 |
| Oct 15, 2025 | 36.83 | 39.89 | 35.21 | 35.56 | 35.56 | -3.03% | 2,633 |
| Oct 14, 2025 | 35.50 | 36.67 | 35.50 | 36.67 | 36.67 | 9.99% | 26,462 |
| Oct 13, 2025 | 34.09 | 34.70 | 31.10 | 33.34 | 33.34 | -2.20% | 4,788 |
| Oct 10, 2025 | 34.00 | 36.15 | 34.00 | 34.09 | 34.09 | -5.83% | 6,010 |
| Oct 9, 2025 | 42.00 | 42.00 | 34.61 | 36.20 | 36.20 | -5.85% | 76,681 |
| Oct 8, 2025 | 38.45 | 38.45 | 35.50 | 38.45 | 38.45 | 10.01% | 49,132 |
| Oct 7, 2025 | 34.95 | 34.95 | 32.23 | 34.95 | 34.95 | 10.01% | 18,356 |
| Oct 6, 2025 | 31.77 | 31.77 | 30.40 | 31.77 | 31.77 | 10.01% | 26,753 |
| Oct 3, 2025 | 28.26 | 28.89 | 28.26 | 28.88 | 28.88 | 9.98% | 17,088 |
| Oct 2, 2025 | 31.35 | 31.35 | 26.13 | 26.26 | 26.26 | -8.05% | 4,013 |
| Oct 1, 2025 | 29.99 | 30.09 | 28.00 | 28.56 | 28.56 | -1.69% | 8,138 |
| Sep 30, 2025 | 27.65 | 30.24 | 27.50 | 29.05 | 29.05 | 5.67% | 6,827 |
| Sep 29, 2025 | 28.94 | 29.99 | 27.00 | 27.49 | 27.49 | -5.01% | 2,727 |
| Sep 26, 2025 | 28.99 | 30.00 | 27.75 | 28.94 | 28.94 | 5.16% | 1,725 |
| Sep 25, 2025 | 27.99 | 30.50 | 26.55 | 27.52 | 27.52 | -0.76% | 13,421 |
| Sep 24, 2025 | 26.71 | 30.99 | 26.71 | 27.73 | 27.73 | -4.87% | 10,279 |
| Sep 23, 2025 | 31.15 | 31.95 | 28.35 | 29.15 | 29.15 | -6.42% | 8,280 |
| Sep 22, 2025 | 34.00 | 34.00 | 30.89 | 31.15 | 31.15 | -9.24% | 36,628 |
| Sep 19, 2025 | 38.09 | 38.09 | 33.80 | 34.32 | 34.32 | -8.60% | 23,626 |
| Sep 18, 2025 | 40.90 | 41.93 | 34.31 | 37.55 | 37.55 | -1.50% | 118,688 |
| Sep 17, 2025 | 37.60 | 38.12 | 37.40 | 38.12 | 38.12 | 10.01% | 28,726 |
| Sep 16, 2025 | 31.55 | 34.65 | 31.55 | 34.65 | 34.65 | 10.00% | 106,638 |
| Sep 15, 2025 | 29.97 | 31.50 | 27.52 | 31.50 | 31.50 | 9.99% | 73,568 |
| Sep 12, 2025 | 27.01 | 28.64 | 24.05 | 28.64 | 28.64 | 9.98% | 69,626 |
| Sep 11, 2025 | 24.36 | 26.04 | 24.36 | 26.04 | 26.04 | 10.01% | 58,345 |
| Sep 10, 2025 | 20.05 | 23.67 | 20.05 | 23.67 | 23.67 | 9.99% | 10,536 |
| Sep 9, 2025 | 22.11 | 22.90 | 20.10 | 21.52 | 21.52 | -2.80% | 3,796 |
| Sep 8, 2025 | 23.07 | 24.98 | 22.05 | 22.14 | 22.14 | -4.98% | 3,465 |
| Sep 5, 2025 | 23.30 | 23.30 | 22.10 | 23.30 | 23.30 | - | 449 |
| Sep 4, 2025 | 24.00 | 24.00 | 22.00 | 23.30 | 23.30 | -4.43% | 3,312 |
| Sep 2, 2025 | 24.50 | 24.50 | 24.50 | 24.38 | 24.38 | - | 485 |
| Aug 29, 2025 | 22.50 | 24.10 | 22.50 | 24.38 | 24.38 | - | 267 |
| Aug 28, 2025 | 24.90 | 24.90 | 22.10 | 24.38 | 24.38 | 4.59% | 681 |
| Aug 26, 2025 | 25.00 | 25.00 | 22.81 | 23.31 | 23.31 | - | 524 |
| Aug 25, 2025 | 23.01 | 24.25 | 23.01 | 23.31 | 23.31 | -4.66% | 7,931 |
| Aug 22, 2025 | 22.02 | 25.60 | 22.02 | 24.45 | 24.45 | - | 2 |
| Aug 21, 2025 | 23.85 | 25.60 | 23.85 | 24.45 | 24.45 | -2.16% | 1,718 |
| Aug 20, 2025 | 23.56 | 25.00 | 23.56 | 24.99 | 24.99 | 6.07% | 1,881 |
| Aug 19, 2025 | 24.00 | 24.90 | 23.50 | 23.56 | 23.56 | -1.83% | 4,892 |
| Aug 18, 2025 | 23.50 | 27.00 | 23.50 | 24.00 | 24.00 | -4.08% | 20,528 |
| Aug 15, 2025 | 26.00 | 26.99 | 25.00 | 25.02 | 25.02 | -3.77% | 6,867 |
| Aug 13, 2025 | 26.68 | 27.95 | 25.00 | 26.00 | 26.00 | -2.55% | 21,250 |
| Aug 12, 2025 | 27.90 | 27.90 | 25.26 | 26.68 | 26.68 | -4.71% | 18,833 |
| Aug 11, 2025 | 28.00 | 29.33 | 27.80 | 28.00 | 28.00 | -2.41% | 9,975 |
| Aug 8, 2025 | 29.39 | 30.90 | 27.00 | 28.69 | 28.69 | -2.38% | 22,334 |
| Aug 7, 2025 | 28.98 | 29.90 | 28.70 | 29.39 | 29.39 | 8.01% | 10,281 |
| Aug 6, 2025 | 29.50 | 30.95 | 26.15 | 27.21 | 27.21 | -3.30% | 17,415 |
| Aug 5, 2025 | 29.46 | 32.00 | 27.70 | 28.14 | 28.14 | -4.48% | 15,543 |
| Aug 4, 2025 | 31.00 | 32.00 | 29.07 | 29.46 | 29.46 | -4.97% | 4,229 |
| Aug 1, 2025 | 31.59 | 33.00 | 29.05 | 31.00 | 31.00 | -1.87% | 19,653 |
| Jul 31, 2025 | 34.76 | 37.25 | 30.76 | 31.59 | 31.59 | -7.31% | 5,936 |
| Jul 30, 2025 | 34.07 | 35.45 | 34.07 | 34.08 | 34.08 | -7.82% | 555 |
| Jul 29, 2025 | 36.19 | 37.00 | 34.01 | 36.97 | 36.97 | 2.16% | 3,605 |
| Jul 28, 2025 | 34.80 | 36.50 | 34.25 | 36.19 | 36.19 | 6.04% | 8,470 |
| Jul 25, 2025 | 36.86 | 36.86 | 33.92 | 34.13 | 34.13 | -9.45% | 7,413 |
| Jul 24, 2025 | 35.96 | 38.65 | 35.00 | 37.69 | 37.69 | 4.81% | 6,467 |
| Jul 23, 2025 | 37.29 | 39.71 | 35.50 | 35.96 | 35.96 | -5.37% | 10,131 |
| Jul 22, 2025 | 40.00 | 40.00 | 35.50 | 38.00 | 38.00 | - | 1,705 |
| Jul 21, 2025 | 37.50 | 40.00 | 37.50 | 38.00 | 38.00 | 1.33% | 27,275 |
| Jul 18, 2025 | 37.85 | 41.00 | 37.50 | 37.50 | 37.50 | -0.92% | 9,428 |
| Jul 17, 2025 | 40.25 | 40.25 | 38.00 | 37.85 | 37.85 | - | 1,028 |
| Jul 16, 2025 | 35.90 | 38.00 | 35.90 | 37.85 | 37.85 | 5.55% | 2,984 |
| Jul 15, 2025 | 38.00 | 39.00 | 35.00 | 35.86 | 35.86 | -5.78% | 2,261 |
| Jul 14, 2025 | 38.00 | 38.25 | 38.00 | 38.06 | 38.06 | -1.19% | 1,417 |