First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 5.370 | 5.740 | 5.020 | 5.520 | 0.552 | 23,110,000 |
| 2023-11-23 | 5.410 | 5.570 | 5.350 | 5.370 | 0.537 | 10,955,000 |
| 2023-11-22 | 5.420 | 5.780 | 5.320 | 5.390 | 0.539 | 44,040,000 |
| 2023-11-21 | 5.010 | 5.850 | 5.000 | 5.400 | 0.540 | 29,975,000 |
| 2023-11-20 | 5.180 | 5.200 | 5.000 | 5.050 | 0.505 | 3,760,000 |
| 2023-11-17 | 5.190 | 5.280 | 5.020 | 5.060 | 0.506 | 6,935,000 |
| 2023-11-16 | 5.340 | 5.580 | 5.200 | 5.220 | 0.522 | 16,660,000 |
| 2023-11-15 | 5.310 | 5.450 | 5.100 | 5.310 | 0.531 | 13,360,000 |
| 2023-11-14 | 5.050 | 5.480 | 4.950 | 5.240 | 0.524 | 59,079,999 |
| 2023-11-13 | 4.230 | 5.100 | 4.120 | 5.060 | 0.506 | 55,199,999 |
| 2023-11-10 | 4.150 | 4.150 | 3.980 | 4.100 | 0.410 | 3,995,000 |
| 2023-11-08 | 4.020 | 4.050 | 3.980 | 4.050 | 0.405 | 770,000 |
| 2023-11-07 | 4.220 | 4.220 | 3.970 | 4.020 | 0.402 | 2,795,000 |
| 2023-11-06 | 4.080 | 4.130 | 3.970 | 4.050 | 0.405 | 2,925,000 |
| 2023-11-03 | 3.820 | 4.090 | 3.810 | 3.990 | 0.399 | 3,890,000 |
| 2023-11-02 | 3.920 | 3.960 | 3.750 | 3.880 | 0.388 | 5,280,000 |
| 2023-11-01 | 3.970 | 4.000 | 3.900 | 3.920 | 0.392 | 500,000 |
| 2023-10-31 | 3.860 | 4.060 | 3.850 | 3.930 | 0.393 | 875,000 |
| 2023-10-30 | 3.950 | 4.070 | 3.880 | 3.930 | 0.393 | 970,000 |
| 2023-10-27 | 4.110 | 4.110 | 3.900 | 3.900 | 0.390 | 3,080,000 |
| 2023-10-26 | 4.170 | 4.180 | 4.050 | 4.130 | 0.413 | 1,695,000 |
| 2023-10-25 | 4.220 | 4.300 | 4.070 | 4.100 | 0.410 | 4,300,000 |
| 2023-10-24 | 3.820 | 4.250 | 3.820 | 4.160 | 0.416 | 12,905,000 |
| 2023-10-23 | 4.000 | 4.010 | 3.830 | 3.840 | 0.384 | 3,680,000 |
| 2023-10-20 | 4.000 | 4.040 | 3.930 | 3.940 | 0.394 | 2,425,000 |
| 2023-10-19 | 3.910 | 4.040 | 3.850 | 3.980 | 0.398 | 2,930,000 |
| 2023-10-18 | 3.840 | 3.950 | 3.800 | 3.910 | 0.391 | 1,860,000 |
| 2023-10-17 | 3.990 | 3.990 | 3.810 | 3.860 | 0.386 | 3,695,000 |
| 2023-10-16 | 3.960 | 4.030 | 3.900 | 3.920 | 0.392 | 2,560,000 |
| 2023-10-13 | 3.750 | 4.040 | 3.710 | 3.880 | 0.388 | 5,220,000 |
| 2023-10-12 | 3.900 | 3.940 | 3.700 | 3.750 | 0.375 | 1,510,000 |
| 2023-10-11 | 3.930 | 4.000 | 3.850 | 3.920 | 0.392 | 4,145,000 |
| 2023-10-10 | 3.730 | 3.980 | 3.700 | 3.900 | 0.390 | 3,490,000 |
| 2023-10-09 | 3.580 | 3.750 | 3.580 | 3.670 | 0.367 | 265,000 |
| 2023-10-06 | 3.740 | 3.820 | 3.710 | 3.780 | 0.378 | 630,000 |
| 2023-10-05 | 3.640 | 3.750 | 3.590 | 3.740 | 0.374 | 1,440,000 |
| 2023-10-04 | 3.790 | 3.790 | 3.700 | 3.710 | 0.371 | 675,000 |
| 2023-10-03 | 3.700 | 3.760 | 3.700 | 3.720 | 0.372 | 1,305,000 |
| 2023-10-02 | 3.550 | 3.850 | 3.510 | 3.780 | 0.378 | 2,390,000 |
| 2023-09-28 | 3.530 | 3.620 | 3.520 | 3.550 | 0.355 | 755,000 |
| 2023-09-27 | 3.650 | 3.690 | 3.590 | 3.660 | 0.366 | 2,740,000 |
| 2023-09-26 | 3.550 | 3.640 | 3.550 | 3.600 | 0.360 | 1,325,000 |
| 2023-09-25 | 3.430 | 3.570 | 3.430 | 3.490 | 0.349 | 920,000 |
| 2023-09-22 | 3.600 | 3.600 | 3.470 | 3.500 | 0.350 | 695,000 |
| 2023-09-21 | 3.500 | 3.550 | 3.400 | 3.420 | 0.342 | 795,000 |
| 2023-09-20 | 3.420 | 3.570 | 3.390 | 3.500 | 0.350 | 2,715,000 |
| 2023-09-19 | 3.350 | 3.470 | 3.280 | 3.470 | 0.347 | 2,185,000 |
| 2023-09-18 | 3.410 | 3.410 | 3.350 | 3.370 | 0.337 | 120,000 |
| 2023-09-15 | 3.390 | 3.410 | 3.360 | 3.380 | 0.338 | 930,000 |
| 2023-09-14 | 3.390 | 3.400 | 3.370 | 3.390 | 0.339 | 200,000 |
| 2023-09-13 | 3.390 | 3.500 | 3.380 | 3.400 | 0.340 | 380,000 |
| 2023-09-12 | 3.490 | 3.490 | 3.450 | 3.450 | 0.345 | 635,000 |
| 2023-09-11 | 3.450 | 3.570 | 3.450 | 3.490 | 0.349 | 2,745,000 |
| 2023-09-08 | 3.450 | 3.560 | 3.450 | 3.500 | 0.350 | 950,000 |
| 2023-09-07 | 3.400 | 3.450 | 3.400 | 3.450 | 0.345 | 350,000 |
| 2023-09-06 | 3.500 | 3.510 | 3.400 | 3.400 | 0.340 | 445,000 |
| 2023-09-05 | 3.510 | 3.510 | 3.430 | 3.480 | 0.348 | 740,000 |
| 2023-09-04 | 3.510 | 3.510 | 3.480 | 3.490 | 0.349 | 145,000 |
| 2023-09-01 | 3.370 | 3.500 | 3.370 | 3.500 | 0.350 | 810,000 |
| 2023-08-31 | 3.410 | 3.430 | 3.380 | 3.390 | 0.339 | 1,140,000 |
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.