First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.640 | 4.210 | 3.560 | 3.670 | 0.367 | 234,866,798 |
| 2024-08-22 | 3.410 | 3.790 | 3.410 | 3.530 | 0.353 | 35,072,040 |
| 2024-08-21 | 3.510 | 3.510 | 3.370 | 3.480 | 0.348 | 2,400,760 |
| 2024-08-20 | 3.420 | 3.500 | 3.300 | 3.440 | 0.344 | 4,427,380 |
| 2024-08-19 | 3.500 | 3.500 | 3.310 | 3.380 | 0.338 | 1,483,240 |
| 2024-08-16 | 3.400 | 3.550 | 3.310 | 3.460 | 0.346 | 5,558,090 |
| 2024-08-15 | 3.350 | 3.390 | 3.300 | 3.350 | 0.335 | 3,551,570 |
| 2024-08-13 | 3.400 | 3.500 | 3.320 | 3.380 | 0.338 | 1,100,960 |
| 2024-08-12 | 3.370 | 3.490 | 3.300 | 3.330 | 0.333 | 3,341,910 |
| 2024-08-09 | 3.390 | 3.460 | 3.300 | 3.390 | 0.339 | 3,012,020 |
| 2024-08-08 | 3.590 | 3.590 | 3.380 | 3.440 | 0.344 | 1,765,710 |
| 2024-08-07 | 3.500 | 3.550 | 3.400 | 3.450 | 0.345 | 5,330,100 |
| 2024-08-06 | 3.590 | 3.590 | 3.410 | 3.470 | 0.347 | 2,160,940 |
| 2024-08-05 | 3.570 | 3.580 | 3.350 | 3.520 | 0.352 | 4,751,190 |
| 2024-08-02 | 3.360 | 3.570 | 3.360 | 3.410 | 0.341 | 2,587,850 |
| 2024-08-01 | 3.430 | 3.490 | 3.380 | 3.440 | 0.344 | 943,010 |
| 2024-07-31 | 3.620 | 3.620 | 3.050 | 3.430 | 0.343 | 5,927,070 |
| 2024-07-30 | 3.640 | 3.640 | 3.450 | 3.550 | 0.355 | 608,460 |
| 2024-07-29 | 3.570 | 3.610 | 3.400 | 3.540 | 0.354 | 1,752,610 |
| 2024-07-26 | 3.750 | 3.750 | 3.490 | 3.510 | 0.351 | 3,633,850 |
| 2024-07-25 | 3.700 | 3.700 | 3.550 | 3.600 | 0.360 | 2,281,950 |
| 2024-07-24 | 3.730 | 3.740 | 3.590 | 3.620 | 0.362 | 2,484,470 |
| 2024-07-23 | 3.750 | 3.750 | 3.590 | 3.650 | 0.365 | 1,676,780 |
| 2024-07-22 | 3.660 | 3.750 | 3.550 | 3.660 | 0.366 | 2,320,730 |
| 2024-07-19 | 3.840 | 3.840 | 3.660 | 3.690 | 0.369 | 1,166,680 |
| 2024-07-18 | 3.650 | 3.790 | 3.650 | 3.730 | 0.373 | 1,736,990 |
| 2024-07-15 | 3.630 | 3.820 | 3.630 | 3.710 | 0.371 | 1,982,960 |
| 2024-07-12 | 3.800 | 3.880 | 3.660 | 3.720 | 0.372 | 292,090 |
| 2024-07-11 | 3.800 | 3.830 | 3.660 | 3.700 | 0.370 | 2,748,120 |
| 2024-07-10 | 3.860 | 3.860 | 3.740 | 3.760 | 0.376 | 1,552,290 |
| 2024-07-09 | 3.900 | 3.900 | 3.710 | 3.830 | 0.383 | 2,546,610 |
| 2024-07-08 | 3.920 | 3.920 | 3.800 | 3.850 | 0.385 | 1,081,490 |
| 2024-07-05 | 3.900 | 3.950 | 3.830 | 3.880 | 0.388 | 3,168,570 |
| 2024-07-04 | 3.850 | 3.920 | 3.110 | 3.810 | 0.381 | 18,700,900 |
| 2024-07-03 | 3.870 | 3.870 | 3.750 | 3.850 | 0.385 | 3,115,920 |
| 2024-07-02 | 3.880 | 3.880 | 3.790 | 3.800 | 0.380 | 6,485,160 |
| 2024-07-01 | 3.900 | 3.900 | 3.790 | 3.830 | 0.383 | 1,643,820 |
| 2024-06-28 | 3.920 | 3.920 | 3.750 | 3.810 | 0.381 | 1,925,820 |
| 2024-06-27 | 3.930 | 3.930 | 3.760 | 3.860 | 0.386 | 956,430 |
| 2024-06-26 | 3.940 | 3.940 | 3.750 | 3.770 | 0.377 | 7,873,940 |
| 2024-06-25 | 4.000 | 4.000 | 3.810 | 3.830 | 0.383 | 3,070,360 |
| 2024-06-24 | 3.950 | 4.050 | 3.820 | 3.910 | 0.391 | 6,216,470 |
| 2024-06-21 | 4.000 | 4.000 | 3.800 | 3.900 | 0.390 | 6,646,420 |
| 2024-06-20 | 3.900 | 3.990 | 3.840 | 3.940 | 0.394 | 2,612,650 |
| 2024-06-14 | 3.900 | 3.910 | 3.810 | 3.850 | 0.385 | 681,420 |
| 2024-06-13 | 3.930 | 3.950 | 3.800 | 3.820 | 0.382 | 3,830,390 |
| 2024-06-12 | 3.880 | 3.930 | 3.800 | 3.850 | 0.385 | 1,016,660 |
| 2024-06-11 | 3.930 | 3.930 | 3.790 | 3.810 | 0.381 | 1,610,310 |
| 2024-06-10 | 3.990 | 4.020 | 3.810 | 3.830 | 0.383 | 2,114,820 |
| 2024-06-07 | 3.850 | 3.940 | 3.690 | 3.870 | 0.387 | 4,751,360 |
| 2024-06-06 | 3.880 | 3.980 | 3.750 | 3.790 | 0.379 | 2,335,320 |
| 2024-06-05 | 3.920 | 3.940 | 3.800 | 3.810 | 0.381 | 1,584,360 |
| 2024-06-04 | 4.000 | 4.000 | 3.860 | 3.890 | 0.389 | 2,595,630 |
| 2024-06-03 | 3.990 | 4.070 | 3.900 | 4.000 | 0.400 | 4,758,040 |
| 2024-05-31 | 3.920 | 4.040 | 3.900 | 3.920 | 0.392 | 1,459,340 |
| 2024-05-30 | 3.860 | 3.940 | 3.820 | 3.860 | 0.386 | 4,447,810 |
| 2024-05-29 | 4.010 | 4.040 | 3.830 | 3.860 | 0.386 | 10,538,260 |
| 2024-05-27 | 4.240 | 4.240 | 4.040 | 4.050 | 0.405 | 2,820,180 |
| 2024-05-24 | 4.190 | 4.350 | 4.140 | 4.170 | 0.417 | 11,691,000 |
| 2024-05-23 | 4.010 | 4.230 | 4.000 | 4.120 | 0.412 | 7,067,850 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.