Skip to main content
First Elite Capital Modaraba (PSX:FECM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.05
+0.05 (0.29%)
At close: Apr 27, 2026

PSX:FECM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2018.2017.0917.0917.090.23%1,734
Apr 27, 202617.0318.2017.0317.0517.050.29%3,211
Apr 24, 202618.7018.7017.0017.0017.00-12
Apr 23, 202617.8017.8017.0017.0017.00-4.49%1,116
Apr 22, 202618.2518.2517.0017.8017.801.66%1,937
Apr 21, 202617.5019.0017.5017.5117.51-0.06%4,314
Apr 20, 202617.8819.2517.0017.5217.52-0.11%21,868
Apr 17, 202618.0019.1017.3617.5417.541.04%8,128
Apr 16, 202617.3619.0017.3617.3617.36-120
Apr 15, 202618.0018.0017.0017.3617.362.12%2,453
Apr 14, 202617.0018.0017.0017.0017.00-2,278
Apr 13, 202616.8017.9716.8017.0017.00-2.86%3,415
Apr 10, 202618.4919.9516.5617.5017.50-3.53%10,888
Apr 9, 202619.0019.0017.6418.1418.144.86%4,339
Apr 8, 202617.4417.4416.8017.3017.309.15%2,335
Apr 7, 202617.3617.3615.8115.8515.85-8.70%13,697
Apr 6, 202616.4017.7515.3517.3617.365.85%673
Apr 3, 202616.0617.5014.6016.4016.402.12%23,321
Apr 2, 202615.5017.6515.5016.0616.06-3.37%18,929
Apr 1, 202617.9917.9915.1516.6216.62-202
Mar 31, 202616.9917.1016.1016.6216.62-2.18%3,100
Mar 30, 202617.2017.2015.5016.9916.992.04%4,042
Mar 27, 202616.0018.3215.2516.6516.65-212
Mar 26, 202617.2017.2015.5016.6516.65-797
Mar 25, 202616.7017.3016.0516.6516.65-0.48%17,064
Mar 24, 202616.7516.7515.9016.7316.733.98%2,264
Mar 19, 202616.1516.1515.0516.0916.096.91%2,316
Mar 18, 202616.3616.3614.9015.0515.05-0.53%7,360
Mar 17, 202616.8516.8515.1115.1315.13-5.08%1,034
Mar 16, 202615.0116.3015.0115.9415.94-3.69%31,416
Mar 13, 202615.2016.7015.2016.5516.553.63%3,097
Mar 12, 202619.0019.0015.9715.9715.97-9.98%23,242
Mar 11, 202616.3417.9014.8017.7417.748.57%6,332
Mar 10, 202614.9216.4113.4316.3416.349.52%3,848
Mar 9, 202614.8814.8813.4314.9214.92-172
Mar 6, 202613.7514.9513.5014.9214.929.79%7,222
Mar 5, 202612.5013.6312.5013.5913.599.69%1,252
Mar 4, 202614.5614.5612.2712.3912.39-6.42%2,314
Mar 3, 202611.7513.2511.7513.2413.241.38%831
Mar 2, 202613.0014.0013.0013.0613.06-9.56%7,231
Feb 27, 202614.8514.8514.1014.4414.446.96%9,929
Feb 26, 202612.5013.5812.5013.5013.507.31%16,268
Feb 25, 202612.1613.4012.1612.5812.58-4.91%1,274
Feb 24, 202612.3513.9812.3513.2313.23-2.00%4,673
Feb 23, 202614.8914.8913.4713.5013.50-9.82%22,786
Feb 20, 202616.5416.5414.8914.9714.97-9.49%14,505
Feb 19, 202618.5518.5516.5016.5416.54-6.82%2,042
Feb 18, 202619.6019.6017.2517.7517.75-3.06%4,218
Feb 17, 202618.1120.5018.1118.3118.31-6.29%3,020
Feb 16, 202616.5319.5516.5319.5419.548.31%1,881
Feb 13, 202619.5019.8617.7818.0418.04-4.14%2,072
Feb 12, 202620.6920.7018.4018.8218.82-5.66%11,767
Feb 11, 202620.0522.4419.5619.9519.95-6.51%34,123
Feb 10, 202621.2824.5021.2821.3421.34-6.69%31,694
Feb 9, 202624.5524.7522.5022.8722.871.64%107,136
Feb 6, 202622.5022.5022.5022.5022.5010.02%39,093
Feb 4, 202619.3020.4519.3020.4520.4510.01%7,163
Feb 3, 202619.5420.5018.2018.5918.59-4.86%7,745
Feb 2, 202621.5022.3918.8519.5419.54-6.69%31,547
Jan 30, 202620.7021.5120.5220.9420.94-1,416
Jan 29, 202620.5221.9520.5220.9420.942.30%29,872
Jan 28, 202621.4521.4520.7620.4720.47-293
Jan 27, 202621.9421.9419.1720.4720.47-3.67%5,587
Jan 26, 202621.9922.0018.4221.2521.255.67%30,230
Jan 23, 202621.7922.0220.0620.1120.11-3.36%2,061
Jan 22, 202622.7822.7819.5020.8120.81-1.19%3,923
Jan 21, 202622.0122.0120.5021.0621.06-4.32%7,359
Jan 20, 202622.0022.9222.0022.0122.01-1.08%1,507
Jan 19, 202623.4423.4421.6522.2522.253.78%9,236
Jan 16, 202622.2523.0021.3321.4421.44-1.65%3,699
Jan 15, 202622.5022.7521.7021.8021.80-3.92%20,924
Jan 14, 202623.7523.8021.5322.6922.69-5.10%11,522
Jan 13, 202623.9924.3323.5023.9123.911.74%16,481
Jan 12, 202623.1624.9523.1623.5023.501.16%6,292
Jan 9, 202623.7025.5022.7223.2323.23-0.68%8,089
Jan 8, 202622.5123.5522.5123.3923.39-0.51%612
Jan 7, 202624.6724.6722.0523.5123.512.71%14,798
Jan 6, 202623.6023.7422.7322.8922.891.96%1,511
Jan 5, 202623.5023.8922.4022.4522.45-2.90%16,200
Jan 2, 202623.0023.9522.0023.1223.122.98%13,872
Jan 1, 202623.0923.4522.3622.4522.450.58%2,964
Dec 31, 202523.9523.9521.8422.3222.32-1.15%2,545
Dec 30, 202522.4922.7021.5022.5822.582.26%5,875
Dec 29, 202524.5924.5921.7022.0822.08-8.08%20,448
Dec 26, 202524.0024.5023.8624.0224.020.71%1,252
Dec 24, 202524.9026.2223.8023.8523.85-4.22%6,023
Dec 23, 202523.5025.8023.3024.9024.904.18%23,950
Dec 22, 202524.9324.9323.3023.9023.90-4.59%5,708
Dec 19, 202524.0526.0724.0125.0525.051.25%4,054
Dec 18, 202526.4426.4423.6024.7424.74-2.98%6,346
Dec 17, 202526.4526.4524.6525.5025.50-0.43%13,847
Dec 16, 202525.5026.7524.1525.6125.61-0.35%14,769
Dec 15, 202527.0027.0025.0025.7025.70-3.71%61,811
Dec 12, 202527.5527.5524.3526.6926.691.48%4,208
Dec 11, 202526.1026.3026.0026.3026.30-0.75%2,014
Dec 10, 202525.5026.8525.5026.5026.500.38%4,844
Dec 9, 202526.1126.6026.1126.4026.400.76%4,426
Dec 8, 202527.8927.8926.0526.2026.20-2.96%4,466
Dec 5, 202526.1127.5425.8027.0027.003.41%17,702
Dec 4, 202524.0126.5024.0126.1126.115.24%9,602