First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4.050 | 4.180 | 4.030 | 4.040 | 0.404 | 5,477,640 |
| 2024-05-21 | 4.100 | 4.140 | 4.000 | 4.020 | 0.402 | 8,078,940 |
| 2024-05-20 | 4.240 | 4.240 | 4.060 | 4.130 | 0.413 | 2,803,390 |
| 2024-05-17 | 4.180 | 4.230 | 4.030 | 4.140 | 0.414 | 7,285,000 |
| 2024-05-16 | 4.200 | 4.200 | 4.080 | 4.100 | 0.410 | 5,060,000 |
| 2024-05-15 | 4.240 | 4.390 | 4.100 | 4.180 | 0.418 | 7,965,000 |
| 2024-05-14 | 4.210 | 4.350 | 4.060 | 4.190 | 0.419 | 14,665,000 |
| 2024-05-13 | 4.170 | 4.280 | 4.050 | 4.140 | 0.414 | 9,485,000 |
| 2024-05-10 | 4.300 | 4.360 | 4.150 | 4.170 | 0.417 | 20,395,000 |
| 2024-05-09 | 4.120 | 4.270 | 4.000 | 4.170 | 0.417 | 25,290,000 |
| 2024-05-08 | 4.030 | 4.150 | 3.900 | 4.000 | 0.400 | 15,750,000 |
| 2024-05-07 | 3.900 | 4.150 | 3.850 | 3.960 | 0.396 | 16,755,000 |
| 2024-05-06 | 3.750 | 3.910 | 3.750 | 3.860 | 0.386 | 7,150,000 |
| 2024-05-03 | 3.750 | 3.840 | 3.700 | 3.810 | 0.381 | 3,425,000 |
| 2024-05-02 | 3.770 | 3.850 | 3.750 | 3.780 | 0.378 | 2,680,000 |
| 2024-04-30 | 3.980 | 3.990 | 3.770 | 3.800 | 0.380 | 8,275,000 |
| 2024-04-29 | 3.980 | 4.070 | 3.750 | 3.870 | 0.387 | 11,260,000 |
| 2024-04-26 | 4.140 | 4.140 | 3.960 | 3.990 | 0.399 | 5,595,000 |
| 2024-04-25 | 4.000 | 4.300 | 4.000 | 4.040 | 0.404 | 32,230,000 |
| 2024-04-24 | 3.960 | 4.080 | 3.900 | 4.010 | 0.401 | 1,030,000 |
| 2024-04-23 | 3.880 | 4.090 | 3.880 | 4.000 | 0.400 | 2,955,000 |
| 2024-04-22 | 3.940 | 4.150 | 3.900 | 4.010 | 0.401 | 17,750,000 |
| 2024-04-19 | 3.900 | 3.950 | 3.890 | 3.910 | 0.391 | 1,020,000 |
| 2024-04-18 | 3.950 | 4.090 | 3.930 | 3.930 | 0.393 | 5,680,000 |
| 2024-04-17 | 3.950 | 4.000 | 3.870 | 3.910 | 0.391 | 3,450,000 |
| 2024-04-16 | 3.970 | 3.980 | 3.890 | 3.920 | 0.392 | 2,995,000 |
| 2024-04-15 | 3.910 | 4.100 | 3.800 | 3.880 | 0.388 | 6,615,000 |
| 2024-04-09 | 4.000 | 4.400 | 3.930 | 3.990 | 0.399 | 22,970,000 |
| 2024-04-08 | 3.970 | 3.970 | 3.730 | 3.810 | 0.381 | 3,405,000 |
| 2024-04-04 | 3.850 | 3.900 | 3.810 | 3.850 | 0.385 | 280,000 |
| 2024-04-03 | 3.990 | 3.990 | 3.770 | 3.800 | 0.380 | 1,465,000 |
| 2024-04-02 | 3.740 | 3.860 | 3.740 | 3.820 | 0.382 | 1,060,000 |
| 2024-04-01 | 3.820 | 3.850 | 3.710 | 3.720 | 0.372 | 595,000 |
| 2024-03-29 | 3.780 | 3.800 | 3.650 | 3.710 | 0.371 | 2,935,000 |
| 2024-03-28 | 3.800 | 3.840 | 3.740 | 3.800 | 0.380 | 5,425,000 |
| 2024-03-27 | 3.800 | 3.820 | 3.700 | 3.710 | 0.371 | 1,550,000 |
| 2024-03-26 | 3.900 | 3.950 | 3.730 | 3.750 | 0.375 | 6,000,000 |
| 2024-03-25 | 3.900 | 4.000 | 3.850 | 3.860 | 0.386 | 2,955,000 |
| 2024-03-22 | 3.870 | 3.950 | 3.860 | 3.900 | 0.390 | 600,000 |
| 2024-03-21 | 3.980 | 4.000 | 3.860 | 3.910 | 0.391 | 4,195,000 |
| 2024-03-20 | 4.030 | 4.030 | 3.890 | 3.910 | 0.391 | 4,195,000 |
| 2024-03-19 | 3.920 | 4.050 | 3.900 | 3.910 | 0.391 | 3,365,000 |
| 2024-03-18 | 3.850 | 4.130 | 3.850 | 3.950 | 0.395 | 4,140,000 |
| 2024-03-15 | 4.200 | 4.200 | 3.900 | 4.010 | 0.401 | 9,780,000 |
| 2024-03-14 | 4.090 | 4.090 | 3.890 | 3.940 | 0.394 | 3,870,000 |
| 2024-03-13 | 4.010 | 4.040 | 3.850 | 3.880 | 0.388 | 3,860,000 |
| 2024-03-12 | 4.110 | 4.140 | 3.990 | 4.000 | 0.400 | 7,290,000 |
| 2024-03-11 | 4.060 | 4.330 | 4.000 | 4.120 | 0.412 | 30,150,000 |
| 2024-03-08 | 4.150 | 4.380 | 3.990 | 4.020 | 0.402 | 18,990,000 |
| 2024-03-07 | 4.120 | 4.250 | 3.980 | 4.050 | 0.405 | 9,130,000 |
| 2024-03-06 | 4.240 | 4.240 | 4.080 | 4.120 | 0.412 | 3,235,000 |
| 2024-03-05 | 4.380 | 4.440 | 4.160 | 4.200 | 0.420 | 5,355,000 |
| 2024-03-04 | 4.270 | 4.280 | 4.190 | 4.210 | 0.421 | 5,100,000 |
| 2024-03-01 | 4.550 | 4.550 | 4.240 | 4.320 | 0.432 | 2,610,000 |
| 2024-02-29 | 4.440 | 4.590 | 4.300 | 4.330 | 0.433 | 3,625,000 |
| 2024-02-28 | 4.520 | 4.640 | 4.500 | 4.520 | 0.452 | 1,890,000 |
| 2024-02-27 | 4.640 | 4.640 | 4.300 | 4.450 | 0.445 | 760,000 |
| 2024-02-26 | 4.400 | 4.640 | 4.400 | 4.540 | 0.454 | 1,115,000 |
| 2024-02-23 | 4.410 | 4.600 | 4.400 | 4.490 | 0.449 | 610,000 |
| 2024-02-22 | 4.180 | 4.560 | 4.180 | 4.480 | 0.448 | 1,545,000 |
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.