First National Equities Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.510	3.680	3.410	3.480	0.348	3,660,000
2023-08-29	3.570	3.570	3.510	3.540	0.354	2,825,000
2023-08-28	3.660	3.660	3.570	3.590	0.359	420,000
2023-08-25	3.660	3.670	3.600	3.610	0.361	630,000
2023-08-24	3.790	3.790	3.660	3.760	0.376	505,000
2023-08-23	3.710	3.750	3.640	3.660	0.366	845,000
2023-08-22	3.790	3.800	3.670	3.710	0.371	2,840,000
2023-08-21	3.880	3.880	3.790	3.790	0.379	1,340,000
2023-08-18	3.950	3.950	3.830	3.890	0.389	1,675,000
2023-08-17	3.950	3.950	3.890	3.890	0.389	4,675,000
2023-08-16	4.070	4.070	3.970	3.970	0.397	1,875,000
2023-08-15	4.030	4.100	4.020	4.050	0.405	1,975,000
2023-08-11	4.090	4.150	4.050	4.060	0.406	3,100,000
2023-08-10	4.130	4.180	4.010	4.090	0.409	805,000
2023-08-09	4.070	4.180	4.020	4.090	0.409	730,000
2023-08-08	4.140	4.240	4.100	4.110	0.411	1,770,000
2023-08-07	4.200	4.380	4.170	4.180	0.418	1,520,000
2023-08-04	4.350	4.350	4.160	4.210	0.421	3,090,000
2023-08-03	4.600	4.650	4.320	4.370	0.437	4,740,000
2023-08-02	4.320	4.850	4.300	4.550	0.455	13,795,000
2023-08-01	4.300	4.330	4.260	4.300	0.430	1,495,000
2023-07-31	4.130	4.340	4.130	4.300	0.430	4,135,000
2023-07-27	4.100	4.230	4.100	4.170	0.417	2,055,000
2023-07-26	4.170	4.170	4.050	4.130	0.413	2,085,000
2023-07-25	4.030	4.090	4.000	4.070	0.407	3,105,000
2023-07-24	4.050	4.100	4.010	4.050	0.405	2,060,000
2023-07-21	4.200	4.240	4.100	4.120	0.412	2,830,000
2023-07-20	4.020	4.250	4.020	4.150	0.415	2,555,000
2023-07-19	4.050	4.150	4.010	4.080	0.408	1,480,000
2023-07-18	4.170	4.200	4.060	4.090	0.409	1,070,000
2023-07-17	4.010	4.170	4.010	4.100	0.410	1,300,000
2023-07-14	4.200	4.250	4.010	4.050	0.405	2,105,000
2023-07-13	4.020	4.360	4.020	4.200	0.420	13,695,000
2023-07-12	4.150	4.250	4.020	4.050	0.405	2,775,000
2023-07-11	3.820	4.400	3.820	4.210	0.421	13,840,000
2023-07-10	3.660	4.070	3.660	4.010	0.401	11,605,000
2023-07-07	3.520	3.810	3.520	3.630	0.363	2,365,000
2023-07-06	3.410	3.710	3.400	3.670	0.367	695,000
2023-07-05	3.500	3.580	3.370	3.500	0.350	2,825,000
2023-07-04	3.600	3.690	3.510	3.530	0.353	905,000
2023-07-03	3.480	3.850	3.480	3.670	0.367	5,780,000
2023-06-27	3.390	3.480	3.300	3.310	0.331	1,175,000
2023-06-26	3.430	3.690	3.320	3.430	0.343	830,000
2023-06-23	3.230	3.400	3.200	3.270	0.327	3,700,000
2023-06-22	3.230	3.300	3.210	3.240	0.324	1,055,000
2023-06-21	3.320	3.340	3.230	3.250	0.325	1,985,000
2023-06-20	3.510	3.510	3.280	3.310	0.331	3,010,000
2023-06-19	3.510	3.600	3.360	3.410	0.341	950,000
2023-06-16	3.600	3.630	3.460	3.490	0.349	565,000
2023-06-15	3.670	3.740	3.500	3.620	0.362	2,350,000
2023-06-14	3.500	3.900	3.420	3.740	0.374	18,430,000
2023-06-13	3.530	3.530	3.400	3.460	0.346	855,000
2023-06-12	3.580	3.580	3.430	3.460	0.346	440,000
2023-06-09	3.370	3.650	3.350	3.510	0.351	275,000
2023-06-08	3.500	3.590	3.360	3.380	0.338	1,995,000
2023-06-07	3.510	3.550	3.400	3.480	0.348	1,580,000
2023-06-06	3.400	3.420	3.380	3.420	0.342	890,000
2023-06-05	3.400	3.440	3.330	3.350	0.335	425,000
2023-06-02	3.330	3.360	3.320	3.350	0.335	145,000
2023-06-01	3.350	3.440	3.350	3.380	0.338	75,000

← NewerPage 14 of 21 · 1,246 trading daysOlder →

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.