SUPER
WAITLIST
  1. Home
  2. Stocks
  3. FCL
  4. History

FCL · CABLE & ELECTRICAL GOODS

FCL share price history Fast Cables Limited

Fast Cables Limited (FCL) has 604 daily sessions on file, from 10 Jun 2024 to 13 Nov 2026. The last close was Rs 23.10. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
10 Jun 2024close Rs 24.03
Last session
13 Nov 2026close Rs 23.10
Sessions on file
60430 months
Highest close
Rs 28.7919 Aug 2026
Lowest close
Rs 19.758 May 2025

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FCL month-end close

202325282026-112024-062025-09FCL month-end close
Jun 2024 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202623.1023.5322.417,683,4249
Oct 202622.2327.0922.2322,649,82022
Sep 202627.0927.5926.4943,142,75722
Aug 202627.7928.7923.59120,160,13219
Jul 202623.3624.8723.0829,025,61523
Jun 202624.1925.3923.7445,669,96120
May 202624.0024.1121.9645,549,44417
Apr 202621.4022.9320.6739,817,91322
Mar 202620.3822.2720.0721,940,81220
Feb 202623.6026.4423.5237,979,82619
Jan 202625.5727.6224.8464,493,23122
Dec 202527.3827.7423.44158,794,08922
Nov 202523.3925.1422.8539,402,86220
Oct 202523.3224.4823.2030,958,50923
Sep 202524.5125.1223.5683,162,06222
Aug 202524.7826.0924.0979,985,45820
Jul 202524.5826.4924.43119,871,72923
Jun 202524.8624.8622.3842,000,01719
May 202524.0724.1619.7551,811,98020
Apr 202522.1725.5022.1729,536,80620
Mar 202524.1524.5424.1511,380,71619
Feb 202524.4225.9524.4245,175,75619
Jan 202525.2028.3024.69154,186,19923
Dec 202425.0128.0923.01185,441,75321
Nov 202422.7623.2120.9438,539,23821
Oct 202421.0125.8121.0164,523,57023
Sep 202422.7324.9321.8054,345,81020
Aug 202422.2022.9720.4615,078,31221
Jul 202421.3124.0021.1012,299,30321
Jun 202423.9124.5223.1825,892,98412

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202623.10-0.73%807,270
12 Nov 202623.27-1.10%1,048,385
11 Nov 202623.53+0.43%1,322,630
10 Nov 202623.43+1.91%771,758
6 Nov 202622.99-1.03%438,530
5 Nov 202623.23+1.00%730,119
4 Nov 202623.00+1.77%1,275,569
3 Nov 202622.60+0.85%381,190
2 Nov 202622.41+0.81%907,973
30 Oct 202622.23-1.98%1,093,554
29 Oct 202622.68-2.37%2,567,695
28 Oct 202623.23-3.37%2,952,745
27 Oct 202624.04+2.30%530,099
26 Oct 202623.50+0.09%378,109
23 Oct 202623.48-2.00%651,108
22 Oct 202623.96-0.37%604,896
21 Oct 202624.05-1.39%933,818
20 Oct 202624.39-1.33%509,116
19 Oct 202624.72+0.04%980,228
16 Oct 202624.71-1.16%649,406
15 Oct 202625.00-6.09%1,407,120
14 Oct 202626.62-0.04%1,392,820
13 Oct 202626.63+0.53%1,195,564
12 Oct 202626.49-0.49%685,438
9 Oct 202626.62+0.38%893,885
8 Oct 202626.52-1.52%1,117,963
7 Oct 202626.93-0.22%530,256
6 Oct 202626.99+1.66%925,528
5 Oct 202626.55-1.92%1,487,219
2 Oct 202627.07-0.07%510,686
1 Oct 202627.090.00%652,567
30 Sep 202627.09-0.37%1,052,682
29 Sep 202627.19-1.27%1,984,647
28 Sep 202627.54+2.61%3,257,482
25 Sep 202626.84-1.58%2,111,226
24 Sep 202627.27-0.84%1,148,885
23 Sep 202627.50+0.11%1,154,730
22 Sep 202627.47+0.07%1,455,163
21 Sep 202627.45+1.52%1,837,716
18 Sep 202627.04+0.26%1,186,741
17 Sep 202626.97-0.55%1,276,876
16 Sep 202627.12+0.97%3,770,661
15 Sep 202626.86+1.40%1,004,093
14 Sep 202626.49-0.97%694,915
11 Sep 202626.75-0.37%2,981,349
10 Sep 202626.85-2.36%1,766,093
9 Sep 202627.50+0.99%1,572,186
8 Sep 202627.23-1.30%2,074,306
7 Sep 202627.59+0.95%4,278,239
4 Sep 202627.33+1.00%2,107,219
3 Sep 202627.06+0.82%2,565,409
2 Sep 202626.84-1.90%2,532,176
1 Sep 202627.36-1.55%1,329,963
31 Aug 202627.79+0.14%2,719,416
28 Aug 202627.75-0.36%6,454,843
27 Aug 202627.85-2.25%3,968,520
25 Aug 202628.49+0.74%10,332,270
24 Aug 202628.28+0.18%12,662,353
21 Aug 202628.23+1.84%6,253,347
20 Aug 202627.72-3.72%7,602,277

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 604 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on FCL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .