FECM share price history First Elite Capital Modaraba

First Elite Capital Modaraba (FECM) has 2,256 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 17.41. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 16 Sep 2016close Rs 4.22
Last session: 13 Nov 2026close Rs 17.41
Sessions on file: 2,256123 months
Highest close: Rs 56.5327 Oct 2025
Lowest close: Rs 1.1730 Oct 2019

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

FECM month-end close

Sep 2016 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	17.41	17.90	16.75	94,020	9
Oct 2026	17.56	19.64	17.34	289,683	22
Sep 2026	18.03	27.07	18.03	591,670	22
Aug 2026	27.72	27.72	19.88	1,511,453	19
Jul 2026	18.07	18.22	17.05	307,309	23
Jun 2026	17.14	18.40	16.95	368,685	20
May 2026	17.39	18.92	16.08	76,650	17
Apr 2026	16.58	18.14	15.85	131,813	22
Mar 2026	16.62	17.74	12.39	125,146	20
Feb 2026	14.44	22.87	12.58	352,936	19
Jan 2026	20.94	23.91	20.11	208,448	22
Dec 2025	22.32	27.15	22.08	328,901	22
Nov 2025	27.00	33.38	24.41	764,567	20
Oct 2025	37.09	56.53	26.26	566,122	23
Sep 2025	29.05	38.12	21.52	581,147	20
Aug 2025	24.38	31.00	23.31	184,804	19
Jul 2025	31.59	38.52	31.59	185,570	23
Jun 2025	36.51	44.63	23.82	521,038	19
May 2025	21.65	21.65	13.95	315,099	20
Apr 2025	12.68	19.48	11.53	749,386	20
Mar 2025	11.00	12.22	8.35	404,544	19
Feb 2025	7.44	8.37	6.37	742,628	18
Jan 2025	6.53	6.89	5.36	158,007	20
Dec 2024	6.01	7.58	6.01	307,881	21
Nov 2024	5.74	6.66	5.50	94,652	20
Oct 2024	6.47	8.09	6.46	123,240	22
Sep 2024	7.54	10.54	6.82	199,935	19
Aug 2024	7.75	10.20	7.00	434,141	20
Jul 2024	7.20	9.45	6.03	597,942	21
Jun 2024	6.45	6.45	3.90	195,481	17
May 2024	4.20	4.35	3.80	397,615	16
Apr 2024	3.86	5.24	3.86	23,500	4
Mar 2024	4.70	5.47	4.01	11,500	6
Feb 2024	4.51	5.52	4.51	4,000	6
Jan 2024	5.50	5.81	4.26	253,500	16
Dec 2023	5.19	6.02	3.00	785,000	17
Nov 2023	2.75	3.70	2.75	11,500	6
Oct 2023	3.45	3.45	2.71	17,500	8
Sep 2023	3.20	3.50	2.71	11,500	7
Aug 2023	3.02	3.68	3.02	55,500	15
Jul 2023	3.50	3.50	2.44	96,500	16
Jun 2023	3.09	3.25	2.81	55,000	14
May 2023	3.08	3.30	2.50	120,000	18
Apr 2023	3.44	3.44	2.12	28,000	12
Mar 2023	3.16	3.40	2.68	88,500	16
Feb 2023	3.06	3.86	3.00	185,500	12
Jan 2023	3.32	3.50	3.18	254,000	16
Dec 2022	3.10	3.67	2.90	75,500	17
Nov 2022	3.26	3.58	3.05	85,000	20
Oct 2022	3.75	3.75	2.65	35,500	18
Sep 2022	3.40	3.71	2.81	99,500	20
Aug 2022	2.94	3.49	2.86	168,500	20
Jul 2022	3.00	3.30	2.80	117,000	16
Jun 2022	2.70	3.50	2.56	102,000	21
May 2022	3.21	3.21	2.80	81,000	17
Apr 2022	2.99	3.35	2.80	69,000	20
Mar 2022	3.08	3.33	2.82	146,500	22
Feb 2022	3.14	3.91	2.95	245,000	20
Jan 2022	3.78	4.05	3.60	157,000	21
Dec 2021	3.78	3.80	2.82	290,000	23
Nov 2021	3.40	3.60	3.26	280,000	22
Oct 2021	3.57	4.14	3.40	153,500	20
Sep 2021	3.98	4.43	3.58	1,052,500	22
Aug 2021	3.53	3.94	3.51	159,500	20
Jul 2021	3.50	3.70	3.22	417,000	19
Jun 2021	3.40	3.97	3.26	384,500	22
May 2021	3.25	3.39	3.13	394,000	15
Apr 2021	3.33	3.97	3.25	228,500	19
Mar 2021	3.86	4.07	3.00	1,179,500	21
Feb 2021	3.18	3.47	3.05	471,500	19
Jan 2021	3.05	3.37	2.91	699,000	21
Dec 2020	3.10	3.19	2.71	145,500	21
Nov 2020	3.00	3.60	2.81	159,500	21
Oct 2020	3.66	3.77	2.37	1,164,000	21
Sep 2020	2.33	3.07	2.33	481,000	22
Aug 2020	2.98	3.05	2.00	439,000	18
Jul 2020	2.00	2.50	2.00	78,500	17
Jun 2020	1.71	2.00	1.71	125,000	13
May 2020	2.00	2.30	2.00	28,500	9
Apr 2020	2.03	2.90	2.00	100,500	11
Mar 2020	2.75	3.00	1.98	403,500	15
Feb 2020	3.00	3.22	2.08	845,000	16
Jan 2020	2.40	2.98	2.33	199,500	20
Dec 2019	2.75	2.96	2.15	284,500	21
Nov 2019	2.10	2.41	1.35	184,000	21
Oct 2019	1.39	1.57	1.17	180,500	22
Sep 2019	1.39	1.74	1.37	27,000	10
Aug 2019	1.42	1.79	1.33	97,000	14
Jul 2019	1.50	1.98	1.31	81,000	16
Jun 2019	1.60	1.90	1.51	26,000	13
May 2019	1.67	2.35	1.67	61,000	16
Apr 2019	2.02	3.20	1.65	264,000	22
Mar 2019	2.45	3.26	2.05	53,000	19
Feb 2019	2.45	2.87	2.24	99,000	19
Jan 2019	2.60	2.81	2.38	102,000	23
Dec 2018	2.60	3.00	2.37	136,500	20
Nov 2018	3.07	3.07	2.60	84,000	21
Oct 2018	2.70	3.10	2.50	257,500	23
Sep 2018	2.88	3.06	2.55	171,000	18
Aug 2018	3.01	3.29	2.83	208,000	19
Jul 2018	3.19	3.29	2.89	382,000	21
Jun 2018	3.25	3.25	2.55	257,500	17
May 2018	3.00	3.30	2.79	803,000	22
Apr 2018	3.00	3.17	2.73	975,000	21
Mar 2018	2.83	2.95	2.74	448,000	21
Feb 2018	2.96	3.13	2.84	589,000	19
Jan 2018	3.00	3.60	2.26	1,118,500	23
Dec 2017	2.53	2.80	2.10	396,500	19
Nov 2017	2.77	3.27	2.60	211,500	22
Oct 2017	3.00	3.61	3.00	156,000	20
Sep 2017	3.51	3.60	3.33	286,000	19
Aug 2017	3.49	4.47	3.49	512,000	22
Jul 2017	4.17	4.22	3.88	315,500	21
Jun 2017	4.20	5.45	4.00	2,486,000	18
May 2017	4.02	5.60	3.44	5,315,000	22
Apr 2017	3.80	4.01	3.75	361,500	20
Mar 2017	4.15	4.58	4.00	1,248,000	22
Feb 2017	4.48	5.43	4.42	3,617,000	20
Jan 2017	4.90	5.74	4.90	4,547,000	22
Dec 2016	5.16	11.02	5.03	24,655,500	21
Nov 2016	5.06	5.75	3.34	2,646,500	21
Oct 2016	3.88	4.45	3.50	169,500	17
Sep 2016	4.12	4.45	4.10	21,500	7

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	17.41	-0.85%	5,891
12 Nov 2026	17.56	+0.46%	4,941
11 Nov 2026	17.48	-2.35%	17,077
10 Nov 2026	17.90	+0.90%	25,495
6 Nov 2026	17.74	+3.62%	2,066
5 Nov 2026	17.12	+1.60%	9,141
4 Nov 2026	16.85	+0.54%	9,126
3 Nov 2026	16.76	+0.06%	1,702
2 Nov 2026	16.75	-4.61%	18,581
30 Oct 2026	17.56	0.00%	295
29 Oct 2026	17.56	+1.27%	3,639
28 Oct 2026	17.34	-0.80%	3,935
27 Oct 2026	17.48	-1.02%	5,047
26 Oct 2026	17.66	-1.40%	1,590
23 Oct 2026	17.91	-0.11%	4,483
22 Oct 2026	17.93	+0.06%	22,098
21 Oct 2026	17.92	-0.44%	23,691
20 Oct 2026	18.00	0.00%	6,856
19 Oct 2026	18.00	-3.17%	12,171
16 Oct 2026	18.59	+0.49%	15,650
15 Oct 2026	18.50	+0.38%	19,083
14 Oct 2026	18.43	-6.16%	19,965
13 Oct 2026	19.64	+1.76%	29,749
12 Oct 2026	19.30	+4.72%	59,720
9 Oct 2026	18.43	+3.48%	11,343
8 Oct 2026	17.81	-2.04%	8,670
7 Oct 2026	18.18	+1.28%	9,455
6 Oct 2026	17.95	+0.28%	4,423
5 Oct 2026	17.90	-2.72%	4,991
2 Oct 2026	18.40	+2.22%	9,804
1 Oct 2026	18.00	-0.17%	13,025
30 Sep 2026	18.03	-4.25%	45,213
29 Sep 2026	18.83	-2.18%	5,762
28 Sep 2026	19.25	+3.38%	9,493
25 Sep 2026	18.62	+1.97%	19,234
24 Sep 2026	18.26	-2.87%	21,216
23 Sep 2026	18.80	+3.92%	36,088
22 Sep 2026	18.09	-7.70%	72,732
21 Sep 2026	19.60	-8.41%	46,035
18 Sep 2026	21.40	+6.41%	8,563
17 Sep 2026	20.11	-6.47%	33,941
16 Sep 2026	21.50	-7.65%	44,854
15 Sep 2026	23.28	+0.61%	72,662
14 Sep 2026	23.14	+0.87%	921
11 Sep 2026	22.94	-7.46%	46,885
10 Sep 2026	24.79	-3.91%	3,318
9 Sep 2026	25.80	+1.02%	4,777
8 Sep 2026	25.54	-4.52%	16,197
7 Sep 2026	26.75	+1.02%	10,370
4 Sep 2026	26.48	+1.26%	16,855
3 Sep 2026	26.15	-1.84%	6,597
2 Sep 2026	26.64	-1.59%	25,708
1 Sep 2026	27.07	-2.34%	44,249
31 Aug 2026	27.72	+0.14%	60,095
28 Aug 2026	27.68	+6.09%	102,709
27 Aug 2026	26.09	+3.04%	49,504
25 Aug 2026	25.32	-7.39%	180,155
24 Aug 2026	27.34	+10.02%	36,854
21 Aug 2026	24.85	+10.00%	116,274
20 Aug 2026	22.59	+0.80%	59,270

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

FECM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,256 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.