First Capital Securities

1CSC
🏛️ pakistan →
3.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.94 1.94 1.89 1.94 0.1M
2021-12-30 1.99 1.99 1.91 1.91 0.1M
2021-12-29 1.90 1.95 1.88 1.91 0.2M
2021-12-28 1.90 1.93 1.88 1.90 0.1M
2021-12-27 1.93 1.95 1.89 1.90 0.1M
2021-12-24 1.90 2.00 1.86 1.90 0.5M
2021-12-23 1.97 1.97 1.84 1.85 0.2M
2021-12-22 1.89 1.96 1.86 1.94 0.1M
2021-12-21 1.85 2.10 1.85 1.92 0.2M
2021-12-20 1.87 1.87 1.80 1.84 0.1M
2021-12-17 1.81 1.87 1.78 1.78 0.1M
2021-12-16 1.82 1.92 1.80 1.82 0.2M
2021-12-15 1.82 1.99 1.72 1.92 1.3M
2021-12-14 1.53 1.70 1.51 1.69 0.2M
2021-12-13 1.59 1.70 1.56 1.63 0.1M
2021-12-10 1.72 1.75 1.60 1.62 0.9M
2021-12-09 1.77 1.81 1.71 1.72 0.2M
2021-12-08 1.97 1.97 1.79 1.82 0.1M
2021-12-07 1.81 1.91 1.81 1.89 0.1M
2021-12-06 1.97 1.97 1.80 1.80 0.4M
2021-12-03 1.90 1.90 1.79 1.85 0.1M
2021-12-02 1.91 2.00 1.75 1.80 0.9M
2021-12-01 2.00 2.05 2.00 2.00 0.1M
2021-11-30 1.96 2.03 1.93 1.97 0.4M
2021-11-29 1.97 2.00 1.94 1.95 0.1M
2021-11-26 1.96 2.02 1.93 2.01 0.1M
2021-11-25 1.99 2.00 1.93 1.97 0.1M
2021-11-24 1.93 2.00 1.86 2.00 0.5M
2021-11-23 2.05 2.10 2.00 2.03 0.2M
2021-11-22 2.06 2.17 2.02 2.10 0.1M
2021-11-19 2.10 2.15 2.07 2.12 0.1M
2021-11-18 2.19 2.22 2.08 2.11 0.1M
2021-11-17 2.19 2.24 2.06 2.13 0.2M
2021-11-16 2.16 2.35 2.05 2.16 0.5M
2021-11-15 2.06 2.24 2.06 2.22 0.3M
2021-11-12 2.18 2.19 2.00 2.08 0.5M
2021-11-11 2.17 2.19 2.10 2.12 0.4M
2021-11-10 2.29 2.29 2.14 2.18 0.8M
2021-11-09 2.35 2.35 2.19 2.23 0.9M
2021-11-08 2.41 2.53 2.31 2.33 1.1M
2021-11-05 2.53 2.75 2.40 2.50 4.1M
2021-11-04 2.10 2.59 2.01 2.47 6.0M
2021-11-03 1.92 2.19 1.89 2.13 1.6M
2021-11-02 2.01 2.04 1.90 1.97 0.6M
2021-11-01 1.99 2.01 1.80 1.97 0.8M
2021-10-29 2.00 2.00 1.89 1.90 0.2M
2021-10-28 1.90 1.96 1.73 1.82 1.2M
2021-10-27 2.00 2.08 1.75 1.91 0.7M
2021-10-26 2.00 2.04 1.98 1.99 0.0M
2021-10-25 2.04 2.06 2.00 2.00 0.0M
2021-10-22 2.00 2.08 1.97 2.02 0.4M
2021-10-21 1.95 2.14 1.91 2.03 0.2M
2021-10-20 1.87 1.99 1.87 1.96 0.2M
2021-10-18 1.87 1.94 1.86 1.91 0.1M
2021-10-15 1.95 2.01 1.85 1.92 0.7M
2021-10-14 1.82 2.06 1.71 1.98 0.8M
2021-10-13 2.01 2.09 1.80 1.82 0.8M
2021-10-12 2.00 2.18 1.95 2.02 1.0M
2021-10-11 2.46 2.49 2.02 2.06 4.6M
2021-10-08 1.95 2.60 1.95 2.45 9.2M
2021-10-07 1.96 1.96 1.85 1.87 0.2M
2021-10-06 1.94 1.98 1.93 1.97 0.0M
2021-10-05 1.90 1.96 1.89 1.95 0.0M
2021-10-04 1.91 1.99 1.91 1.92 0.1M
2021-10-01 1.85 1.98 1.85 1.93 0.1M
2021-09-30 1.85 1.87 1.81 1.87 0.2M
2021-09-29 1.99 1.99 1.83 1.85 0.1M
2021-09-28 1.89 2.00 1.89 1.94 0.1M
2021-09-27 1.80 1.89 1.77 1.85 0.2M
2021-09-24 1.90 1.90 1.80 1.84 0.2M
2021-09-23 1.93 2.05 1.78 1.91 1.1M
2021-09-22 1.96 2.00 1.80 1.90 0.7M
2021-09-21 2.05 2.05 1.95 1.95 0.3M
2021-09-20 1.95 2.05 1.95 2.03 0.1M
2021-09-17 2.05 2.12 2.01 2.09 0.2M
2021-09-16 2.20 2.20 2.00 2.10 0.4M
2021-09-15 2.24 2.24 2.00 2.06 0.5M
2021-09-14 2.20 2.25 2.17 2.21 0.4M
2021-09-13 2.27 2.27 2.20 2.25 0.2M
2021-09-10 2.23 2.30 2.16 2.25 1.4M
2021-09-09 2.30 2.34 2.27 2.27 0.1M
2021-09-08 2.24 2.34 2.24 2.28 0.3M
2021-09-07 2.38 2.38 2.24 2.27 0.5M
2021-09-06 2.26 2.40 2.26 2.30 0.7M
2021-09-03 2.24 2.29 2.18 2.25 1.5M
2021-09-02 2.26 2.37 2.26 2.32 0.4M
2021-09-01 2.25 2.38 2.25 2.30 0.6M
2021-08-31 2.29 2.39 2.29 2.29 0.2M
2021-08-30 2.39 2.40 2.30 2.39 0.3M
2021-08-27 2.37 2.38 2.16 2.27 0.7M
2021-08-26 2.44 2.44 2.26 2.34 0.5M
2021-08-25 2.42 2.45 2.39 2.39 0.3M
2021-08-24 2.50 2.50 2.35 2.44 0.9M
2021-08-23 2.50 2.50 2.40 2.40 0.4M
2021-08-20 2.49 2.49 2.40 2.46 0.1M
2021-08-17 2.32 2.46 2.32 2.42 0.1M
2021-08-16 2.55 2.55 2.35 2.38 0.2M
2021-08-13 2.46 2.49 2.41 2.42 0.2M
2021-08-12 2.50 2.54 2.45 2.51 0.2M
2021-08-11 2.48 2.58 2.48 2.52 0.2M
2021-08-10 2.57 2.58 2.45 2.50 0.7M
2021-08-09 2.66 2.66 2.50 2.50 0.8M
2021-08-06 2.60 2.72 2.60 2.64 0.9M
2021-08-05 2.61 2.67 2.60 2.65 0.4M
2021-08-04 2.66 2.72 2.56 2.62 1.2M
2021-08-03 2.56 2.68 2.56 2.62 0.6M
2021-08-02 2.58 2.67 2.58 2.64 0.2M
2021-07-30 2.65 2.69 2.47 2.53 0.8M
2021-07-29 2.62 2.67 2.51 2.61 0.5M
2021-07-28 2.78 2.79 2.60 2.66 0.6M
2021-07-27 2.71 2.80 2.66 2.66 0.4M
2021-07-26 2.76 2.85 2.69 2.70 0.7M
2021-07-23 2.88 2.88 2.73 2.82 0.7M
2021-07-19 2.79 2.81 2.72 2.78 0.4M
2021-07-16 2.85 2.87 2.70 2.75 1.2M
2021-07-15 2.67 2.74 2.63 2.72 0.5M
2021-07-14 2.68 2.75 2.60 2.64 0.6M
2021-07-13 2.80 2.83 2.70 2.73 0.5M
2021-07-12 2.80 2.92 2.75 2.76 0.9M
2021-07-09 2.65 2.96 2.65 2.80 6.5M
2021-07-08 2.62 2.72 2.60 2.64 1.1M
2021-07-07 2.70 2.70 2.58 2.68 0.8M
2021-07-06 2.72 2.83 2.68 2.70 0.5M
2021-07-05 2.82 2.83 2.67 2.77 1.1M
2021-07-02 2.82 2.98 2.80 2.88 1.3M
2021-07-01 2.74 2.97 2.70 2.89 2.4M
2021-06-30 2.92 2.96 2.80 2.80 2.5M
2021-06-29 2.60 2.83 2.60 2.82 1.2M
2021-06-28 2.81 2.82 2.51 2.65 1.4M
2021-06-25 2.85 2.99 2.70 2.79 3.9M
2021-06-24 2.42 2.99 2.42 2.86 7.8M
2021-06-23 2.60 2.60 2.41 2.44 0.9M
2021-06-22 2.66 2.70 2.51 2.54 1.8M
2021-06-21 2.73 2.81 2.64 2.70 2.2M
2021-06-18 2.85 2.94 2.70 2.74 2.4M
2021-06-17 2.77 2.98 2.77 2.85 4.3M
2021-06-16 2.86 2.88 2.74 2.85 2.7M
2021-06-15 2.92 2.92 2.77 2.81 2.2M
2021-06-14 3.09 3.13 2.90 2.93 4.0M
2021-06-11 3.07 3.15 2.92 2.94 4.1M
2021-06-10 2.89 3.09 2.80 3.04 5.3M
2021-06-09 2.80 2.99 2.30 2.90 4.0M
2021-06-08 2.92 2.98 2.76 2.85 3.6M
2021-06-07 3.15 3.18 2.83 2.95 9.3M
2021-06-04 2.80 3.40 2.57 3.07 45.3M
2021-06-03 2.50 2.69 2.50 2.57 6.6M
2021-06-02 2.51 2.60 2.46 2.47 3.5M
2021-06-01 2.50 2.60 2.44 2.53 5.4M
2021-05-31 2.49 2.58 2.41 2.53 5.8M
2021-05-28 2.43 2.54 2.32 2.36 3.2M
2021-05-27 2.37 2.74 2.28 2.35 21.8M
2021-05-26 2.37 2.44 2.15 2.30 21.0M
2021-05-25 2.00 2.33 1.97 2.25 12.4M
2021-05-24 1.82 2.05 1.82 1.99 5.3M
2021-05-21 1.70 1.94 1.70 1.82 2.9M
2021-05-20 1.68 1.72 1.60 1.72 1.5M
2021-05-19 1.64 1.64 1.53 1.60 1.2M
2021-05-18 1.62 1.68 1.60 1.60 0.3M
2021-05-17 1.60 1.64 1.46 1.64 1.7M
2021-05-06 1.60 1.65 1.55 1.64 0.3M
2021-05-05 1.60 1.68 1.55 1.63 0.7M
2021-05-04 1.57 1.60 1.45 1.60 0.2M
2021-05-03 1.59 1.59 1.16 1.47 0.2M
2021-04-30 1.60 1.60 1.53 1.58 0.1M
2021-04-29 1.65 1.65 1.54 1.55 0.3M
2021-04-28 1.74 1.75 1.63 1.67 0.3M
2021-04-27 1.70 1.78 1.66 1.76 0.2M
2021-04-26 1.75 1.75 1.62 1.70 0.5M
2021-04-23 1.73 1.75 1.60 1.74 0.5M
2021-04-22 1.85 1.85 1.51 1.63 0.5M
2021-04-21 1.90 1.92 1.80 1.83 0.4M
2021-04-20 1.78 1.89 1.78 1.83 0.7M
2021-04-19 1.80 1.82 1.70 1.77 0.6M
2021-04-16 1.90 1.95 1.82 1.85 0.8M
2021-04-15 1.86 1.93 1.83 1.87 1.4M
2021-04-14 1.80 1.98 1.80 1.85 1.6M
2021-04-13 1.80 1.86 1.75 1.78 0.4M
2021-04-12 1.74 1.88 1.70 1.84 1.2M
2021-04-09 1.70 1.80 1.65 1.76 0.7M
2021-04-08 1.67 1.75 1.63 1.68 0.4M
2021-04-07 1.74 1.74 1.57 1.65 0.8M
2021-04-06 1.69 1.70 1.61 1.65 0.5M
2021-04-05 1.74 1.74 1.61 1.63 0.3M
2021-04-02 1.70 1.80 1.67 1.72 0.5M
2021-04-01 1.66 1.77 1.62 1.70 1.1M
2021-03-31 1.86 1.96 1.27 1.76 0.8M
2021-03-30 1.78 1.86 1.76 1.82 0.3M
2021-03-29 1.94 1.94 1.75 1.76 0.4M
2021-03-26 1.95 2.00 1.80 1.85 0.7M
2021-03-25 2.03 2.03 1.90 1.97 0.4M
2021-03-24 2.03 2.05 1.93 1.98 0.9M
2021-03-22 1.96 2.08 1.81 1.95 0.8M
2021-03-19 1.97 2.00 1.85 1.96 0.6M
2021-03-18 2.08 2.08 1.90 1.95 1.1M
2021-03-17 2.15 2.15 2.00 2.04 2.1M
2021-03-16 2.03 2.08 1.92 2.05 1.8M
2021-03-15 1.82 2.00 1.80 1.96 2.3M
2021-03-12 1.70 1.88 1.63 1.80 0.7M
2021-03-11 1.80 1.87 1.65 1.70 0.6M
2021-03-10 1.85 1.80 1.66 1.75 0.5M
2021-03-09 1.88 1.90 1.65 1.75 1.4M
2021-03-08 1.99 2.00 1.81 1.83 0.4M
2021-03-05 1.86 1.98 1.76 1.89 0.7M
2021-03-04 2.01 2.05 1.74 1.81 2.1M
2021-03-03 2.19 2.20 2.08 2.09 0.5M
2021-03-02 2.15 2.20 2.10 2.15 0.3M
2021-03-01 2.20 2.20 2.02 2.10 1.3M
2021-02-26 2.33 2.33 2.10 2.13 3.5M
2021-02-25 2.25 2.35 2.17 2.30 2.8M
2021-02-24 2.28 2.41 2.03 2.24 8.0M
2021-02-23 2.30 2.75 2.18 2.20 20.3M
2021-02-22 1.90 2.31 1.90 2.24 12.7M
2021-02-19 1.92 1.94 1.84 1.87 1.0M
2021-02-18 1.92 1.94 1.83 1.90 0.8M
2021-02-17 1.92 1.97 1.85 1.89 1.3M
2021-02-16 1.87 1.90 1.77 1.86 1.0M
2021-02-15 1.83 1.82 1.75 1.81 1.5M
2021-02-12 1.92 1.95 1.75 1.80 1.2M
2021-02-11 2.03 2.10 1.80 1.88 5.2M
2021-02-10 1.93 2.03 1.80 1.93 7.0M
2021-02-09 1.78 1.90 1.62 1.83 6.6M
2021-02-08 1.77 1.77 1.55 1.70 2.6M
2021-02-04 1.88 1.88 1.65 1.73 1.8M
2021-02-03 1.70 1.90 1.29 1.79 20.5M
2021-02-02 1.32 1.37 1.20 1.31 3.9M
2021-02-01 1.43 1.45 1.20 1.28 3.3M
2021-01-29 1.35 1.43 1.27 1.39 1.1M
2021-01-28 1.41 1.41 1.29 1.35 1.7M
2021-01-27 1.52 1.52 1.39 1.43 0.7M
2021-01-26 1.55 1.58 1.42 1.46 0.7M
2021-01-25 1.59 1.60 1.47 1.54 0.8M
2021-01-22 1.45 1.64 1.45 1.50 1.3M
2021-01-21 1.49 1.50 1.40 1.44 0.7M
2021-01-20 1.50 1.54 1.38 1.50 1.0M
2021-01-19 1.70 1.70 1.41 1.48 1.8M
2021-01-18 1.64 1.69 1.48 1.65 0.7M
2021-01-15 1.52 1.64 1.50 1.60 1.8M
2021-01-14 1.35 1.55 1.35 1.50 1.7M
2021-01-13 1.40 1.43 1.35 1.38 0.2M
2021-01-12 1.40 1.44 1.31 1.38 0.5M
2021-01-11 1.49 1.40 1.29 1.40 0.1M
2021-01-08 1.40 1.44 1.30 1.38 0.3M
2021-01-07 1.45 1.45 1.36 1.40 0.2M
2021-01-06 1.48 1.48 1.39 1.45 0.1M
2021-01-05 1.48 1.48 1.35 1.47 0.6M
2021-01-04 1.50 1.50 1.40 1.44 0.1M
2021-01-01 1.45 1.52 1.40 1.44 0.5M