First Elite Capital Modaraba (PSX:FECM)
Pakistan
· Delayed Price · Currency is PKR 14.92
+1.33 (9.79%)
At close: Mar 6, 2026
PSX:FECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.75 | 14.95 | 13.50 | 14.92 | 14.92 | 9.79% | 7,222 |
| Mar 5, 2026 | 12.50 | 13.63 | 12.50 | 13.59 | 13.59 | 9.69% | 1,252 |
| Mar 4, 2026 | 14.56 | 14.56 | 12.27 | 12.39 | 12.39 | -6.42% | 2,314 |
| Mar 3, 2026 | 11.75 | 13.25 | 11.75 | 13.24 | 13.24 | 1.38% | 831 |
| Mar 2, 2026 | 13.00 | 14.00 | 13.00 | 13.06 | 13.06 | -9.56% | 7,231 |
| Feb 27, 2026 | 14.85 | 14.85 | 14.10 | 14.44 | 14.44 | 6.96% | 9,929 |
| Feb 26, 2026 | 12.50 | 13.58 | 12.50 | 13.50 | 13.50 | 7.31% | 16,268 |
| Feb 25, 2026 | 12.16 | 13.40 | 12.16 | 12.58 | 12.58 | -4.91% | 1,274 |
| Feb 24, 2026 | 12.35 | 13.98 | 12.35 | 13.23 | 13.23 | -2.00% | 4,673 |
| Feb 23, 2026 | 14.89 | 14.89 | 13.47 | 13.50 | 13.50 | -9.82% | 22,786 |
| Feb 20, 2026 | 16.54 | 16.54 | 14.89 | 14.97 | 14.97 | -9.49% | 14,505 |
| Feb 19, 2026 | 18.55 | 18.55 | 16.50 | 16.54 | 16.54 | -6.82% | 2,042 |
| Feb 18, 2026 | 19.60 | 19.60 | 17.25 | 17.75 | 17.75 | -3.06% | 4,218 |
| Feb 17, 2026 | 18.11 | 20.50 | 18.11 | 18.31 | 18.31 | -6.29% | 3,020 |
| Feb 16, 2026 | 16.53 | 19.55 | 16.53 | 19.54 | 19.54 | 8.31% | 1,881 |
| Feb 13, 2026 | 19.50 | 19.86 | 17.78 | 18.04 | 18.04 | -4.14% | 2,072 |
| Feb 12, 2026 | 20.69 | 20.70 | 18.40 | 18.82 | 18.82 | -5.66% | 11,767 |
| Feb 11, 2026 | 20.05 | 22.44 | 19.56 | 19.95 | 19.95 | -6.51% | 34,123 |
| Feb 10, 2026 | 21.28 | 24.50 | 21.28 | 21.34 | 21.34 | -6.69% | 31,694 |
| Feb 9, 2026 | 24.55 | 24.75 | 22.50 | 22.87 | 22.87 | 1.64% | 107,136 |
| Feb 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 10.02% | 39,093 |
| Feb 4, 2026 | 19.30 | 20.45 | 19.30 | 20.45 | 20.45 | 10.01% | 7,163 |
| Feb 3, 2026 | 19.54 | 20.50 | 18.20 | 18.59 | 18.59 | -4.86% | 7,745 |
| Feb 2, 2026 | 21.50 | 22.39 | 18.85 | 19.54 | 19.54 | -6.69% | 31,547 |
| Jan 30, 2026 | 20.70 | 21.51 | 20.52 | 20.94 | 20.94 | - | 1,416 |
| Jan 29, 2026 | 20.52 | 21.95 | 20.52 | 20.94 | 20.94 | 2.30% | 29,872 |
| Jan 28, 2026 | 21.45 | 21.45 | 20.76 | 20.47 | 20.47 | - | 293 |
| Jan 27, 2026 | 21.94 | 21.94 | 19.17 | 20.47 | 20.47 | -3.67% | 5,587 |
| Jan 26, 2026 | 21.99 | 22.00 | 18.42 | 21.25 | 21.25 | 5.67% | 30,230 |
| Jan 23, 2026 | 21.79 | 22.02 | 20.06 | 20.11 | 20.11 | -3.36% | 2,061 |
| Jan 22, 2026 | 22.78 | 22.78 | 19.50 | 20.81 | 20.81 | -1.19% | 3,923 |
| Jan 21, 2026 | 22.01 | 22.01 | 20.50 | 21.06 | 21.06 | -4.32% | 7,359 |
| Jan 20, 2026 | 22.00 | 22.92 | 22.00 | 22.01 | 22.01 | -1.08% | 1,507 |
| Jan 19, 2026 | 23.44 | 23.44 | 21.65 | 22.25 | 22.25 | 3.78% | 9,236 |
| Jan 16, 2026 | 22.25 | 23.00 | 21.33 | 21.44 | 21.44 | -1.65% | 3,699 |
| Jan 15, 2026 | 22.50 | 22.75 | 21.70 | 21.80 | 21.80 | -3.92% | 20,924 |
| Jan 14, 2026 | 23.75 | 23.80 | 21.53 | 22.69 | 22.69 | -5.10% | 11,522 |
| Jan 13, 2026 | 23.99 | 24.33 | 23.50 | 23.91 | 23.91 | 1.74% | 16,481 |
| Jan 12, 2026 | 23.16 | 24.95 | 23.16 | 23.50 | 23.50 | 1.16% | 6,292 |
| Jan 9, 2026 | 23.70 | 25.50 | 22.72 | 23.23 | 23.23 | -0.68% | 8,089 |
| Jan 8, 2026 | 22.51 | 23.55 | 22.51 | 23.39 | 23.39 | -0.51% | 612 |
| Jan 7, 2026 | 24.67 | 24.67 | 22.05 | 23.51 | 23.51 | 2.71% | 14,798 |
| Jan 6, 2026 | 23.60 | 23.74 | 22.73 | 22.89 | 22.89 | 1.96% | 1,511 |
| Jan 5, 2026 | 23.50 | 23.89 | 22.40 | 22.45 | 22.45 | -2.90% | 16,200 |
| Jan 2, 2026 | 23.00 | 23.95 | 22.00 | 23.12 | 23.12 | 2.98% | 13,872 |
| Jan 1, 2026 | 23.09 | 23.45 | 22.36 | 22.45 | 22.45 | 0.58% | 2,964 |
| Dec 31, 2025 | 23.95 | 23.95 | 21.84 | 22.32 | 22.32 | -1.15% | 2,545 |
| Dec 30, 2025 | 22.49 | 22.70 | 21.50 | 22.58 | 22.58 | 2.26% | 5,875 |
| Dec 29, 2025 | 24.59 | 24.59 | 21.70 | 22.08 | 22.08 | -8.08% | 20,448 |
| Dec 26, 2025 | 24.00 | 24.50 | 23.86 | 24.02 | 24.02 | 0.71% | 1,252 |
| Dec 24, 2025 | 24.90 | 26.22 | 23.80 | 23.85 | 23.85 | -4.22% | 6,023 |
| Dec 23, 2025 | 23.50 | 25.80 | 23.30 | 24.90 | 24.90 | 4.18% | 23,950 |
| Dec 22, 2025 | 24.93 | 24.93 | 23.30 | 23.90 | 23.90 | -4.59% | 5,708 |
| Dec 19, 2025 | 24.05 | 26.07 | 24.01 | 25.05 | 25.05 | 1.25% | 4,054 |
| Dec 18, 2025 | 26.44 | 26.44 | 23.60 | 24.74 | 24.74 | -2.98% | 6,346 |
| Dec 17, 2025 | 26.45 | 26.45 | 24.65 | 25.50 | 25.50 | -0.43% | 13,847 |
| Dec 16, 2025 | 25.50 | 26.75 | 24.15 | 25.61 | 25.61 | -0.35% | 14,769 |
| Dec 15, 2025 | 27.00 | 27.00 | 25.00 | 25.70 | 25.70 | -3.71% | 61,811 |
| Dec 12, 2025 | 27.55 | 27.55 | 24.35 | 26.69 | 26.69 | 1.48% | 4,208 |
| Dec 11, 2025 | 26.10 | 26.30 | 26.00 | 26.30 | 26.30 | -0.75% | 2,014 |
| Dec 10, 2025 | 25.50 | 26.85 | 25.50 | 26.50 | 26.50 | 0.38% | 4,844 |
| Dec 9, 2025 | 26.11 | 26.60 | 26.11 | 26.40 | 26.40 | 0.76% | 4,426 |
| Dec 8, 2025 | 27.89 | 27.89 | 26.05 | 26.20 | 26.20 | -2.96% | 4,466 |
| Dec 5, 2025 | 26.11 | 27.54 | 25.80 | 27.00 | 27.00 | 3.41% | 17,702 |
| 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 |