First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 4.380 | 4.380 | 4.300 | 4.300 | 0.430 | 70,000 |
| 2024-02-20 | 4.180 | 4.370 | 4.110 | 4.250 | 0.425 | 380,000 |
| 2024-02-19 | 4.210 | 4.390 | 4.200 | 4.290 | 0.429 | 200,000 |
| 2024-02-16 | 4.250 | 4.250 | 4.200 | 4.240 | 0.424 | 875,000 |
| 2024-02-15 | 4.320 | 4.500 | 4.300 | 4.300 | 0.430 | 1,135,000 |
| 2024-02-14 | 4.400 | 4.500 | 4.320 | 4.410 | 0.441 | 1,850,000 |
| 2024-02-13 | 4.300 | 4.950 | 3.970 | 4.430 | 0.443 | 4,545,000 |
| 2024-02-12 | 4.400 | 4.400 | 4.100 | 4.120 | 0.412 | 1,580,000 |
| 2024-02-09 | 4.360 | 4.580 | 4.320 | 4.500 | 0.450 | 605,000 |
| 2024-02-07 | 4.670 | 4.720 | 4.510 | 4.600 | 0.460 | 685,000 |
| 2024-02-06 | 4.490 | 4.720 | 4.300 | 4.670 | 0.467 | 1,475,000 |
| 2024-02-02 | 4.220 | 4.450 | 4.220 | 4.440 | 0.444 | 785,000 |
| 2024-02-01 | 4.210 | 4.410 | 4.200 | 4.370 | 0.437 | 145,000 |
| 2024-01-31 | 4.200 | 4.380 | 4.200 | 4.300 | 0.430 | 410,000 |
| 2024-01-30 | 4.500 | 4.500 | 4.200 | 4.240 | 0.424 | 1,070,000 |
| 2024-01-29 | 4.510 | 4.510 | 4.350 | 4.370 | 0.437 | 1,415,000 |
| 2024-01-26 | 4.940 | 4.940 | 4.510 | 4.530 | 0.453 | 2,210,000 |
| 2024-01-25 | 4.950 | 5.000 | 4.600 | 4.780 | 0.478 | 1,980,000 |
| 2024-01-24 | 4.660 | 4.950 | 4.460 | 4.840 | 0.484 | 5,150,000 |
| 2024-01-23 | 4.550 | 4.640 | 4.500 | 4.610 | 0.461 | 495,000 |
| 2024-01-22 | 4.640 | 4.700 | 4.420 | 4.540 | 0.454 | 660,000 |
| 2024-01-19 | 4.600 | 4.670 | 4.500 | 4.500 | 0.450 | 305,000 |
| 2024-01-18 | 4.510 | 4.690 | 4.400 | 4.520 | 0.452 | 2,245,000 |
| 2024-01-17 | 4.700 | 4.830 | 4.500 | 4.580 | 0.458 | 2,365,000 |
| 2024-01-16 | 4.760 | 4.800 | 4.650 | 4.710 | 0.471 | 2,450,000 |
| 2024-01-15 | 4.890 | 4.930 | 4.710 | 4.800 | 0.480 | 1,715,000 |
| 2024-01-12 | 4.950 | 5.050 | 4.750 | 4.820 | 0.482 | 4,035,000 |
| 2024-01-11 | 4.950 | 4.950 | 4.820 | 4.840 | 0.484 | 1,680,000 |
| 2024-01-10 | 4.860 | 5.060 | 4.800 | 4.850 | 0.485 | 3,975,000 |
| 2024-01-09 | 5.320 | 5.320 | 4.850 | 4.860 | 0.486 | 1,565,000 |
| 2024-01-08 | 5.070 | 5.180 | 4.900 | 4.910 | 0.491 | 4,370,000 |
| 2024-01-05 | 5.110 | 5.290 | 5.010 | 5.120 | 0.512 | 2,430,000 |
| 2024-01-04 | 5.350 | 5.350 | 5.150 | 5.280 | 0.528 | 1,510,000 |
| 2024-01-03 | 5.150 | 5.340 | 5.060 | 5.270 | 0.527 | 4,315,000 |
| 2024-01-02 | 5.200 | 5.410 | 5.160 | 5.190 | 0.519 | 1,825,000 |
| 2024-01-01 | 5.090 | 5.450 | 5.090 | 5.310 | 0.531 | 3,625,000 |
| 2023-12-29 | 5.090 | 5.150 | 4.880 | 5.000 | 0.500 | 5,090,000 |
| 2023-12-28 | 4.850 | 5.250 | 4.720 | 4.940 | 0.494 | 6,045,000 |
| 2023-12-27 | 4.700 | 4.750 | 4.500 | 4.720 | 0.472 | 2,660,000 |
| 2023-12-26 | 4.960 | 5.050 | 4.360 | 4.530 | 0.453 | 2,755,000 |
| 2023-12-22 | 5.050 | 5.240 | 4.910 | 4.950 | 0.495 | 1,630,000 |
| 2023-12-21 | 4.980 | 5.150 | 4.720 | 5.010 | 0.501 | 4,145,000 |
| 2023-12-20 | 5.120 | 5.200 | 4.700 | 4.860 | 0.486 | 6,255,000 |
| 2023-12-19 | 5.990 | 5.990 | 4.890 | 5.030 | 0.503 | 12,830,000 |
| 2023-12-18 | 6.300 | 6.300 | 5.800 | 5.880 | 0.588 | 13,795,000 |
| 2023-12-15 | 6.210 | 6.400 | 5.910 | 6.000 | 0.600 | 19,940,000 |
| 2023-12-14 | 6.100 | 6.190 | 5.950 | 6.000 | 0.600 | 7,990,000 |
| 2023-12-13 | 6.520 | 6.640 | 5.810 | 6.070 | 0.607 | 20,040,000 |
| 2023-12-12 | 6.490 | 6.700 | 6.400 | 6.570 | 0.657 | 22,485,000 |
| 2023-12-11 | 6.450 | 6.700 | 6.370 | 6.490 | 0.649 | 28,945,000 |
| 2023-12-08 | 6.450 | 6.450 | 6.130 | 6.320 | 0.632 | 11,855,000 |
| 2023-12-07 | 6.600 | 7.090 | 6.110 | 6.300 | 0.630 | 71,394,999 |
| 2023-12-06 | 5.820 | 6.830 | 5.720 | 6.680 | 0.668 | 81,719,999 |
| 2023-12-05 | 6.500 | 6.550 | 5.800 | 5.900 | 0.590 | 75,409,999 |
| 2023-12-04 | 5.380 | 6.280 | 5.380 | 6.280 | 0.628 | 124,814,999 |
| 2023-12-01 | 5.150 | 5.300 | 5.100 | 5.280 | 0.528 | 3,645,000 |
| 2023-11-30 | 5.290 | 5.300 | 5.120 | 5.140 | 0.514 | 3,410,000 |
| 2023-11-29 | 5.570 | 5.570 | 5.250 | 5.260 | 0.526 | 2,970,000 |
| 2023-11-28 | 5.500 | 5.570 | 5.380 | 5.460 | 0.546 | 4,300,000 |
| 2023-11-27 | 5.420 | 5.660 | 5.360 | 5.480 | 0.548 | 4,275,000 |
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.