First National Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	3.410	3.490	3.400	3.410	0.341	475,000
2023-05-30	3.420	3.480	3.420	3.480	0.348	875,000
2023-05-29	3.660	3.660	3.400	3.410	0.341	390,000
2023-05-26	3.540	3.540	3.400	3.420	0.342	1,930,000
2023-05-25	3.490	3.520	3.460	3.460	0.346	500,000
2023-05-24	3.510	3.520	3.450	3.460	0.346	745,000
2023-05-23	3.530	3.590	3.450	3.480	0.348	3,125,000
2023-05-22	3.610	3.700	3.540	3.580	0.358	1,260,000
2023-05-19	3.600	3.700	3.600	3.610	0.361	1,405,000
2023-05-18	3.650	3.660	3.610	3.620	0.362	870,000
2023-05-17	3.650	3.750	3.640	3.680	0.368	740,000
2023-05-16	3.620	3.780	3.600	3.630	0.363	2,565,000
2023-05-15	3.660	3.700	3.570	3.630	0.363	1,420,000
2023-05-12	3.700	3.800	3.660	3.750	0.375	645,000
2023-05-11	3.650	3.740	3.640	3.690	0.369	1,275,000
2023-05-10	3.610	3.660	3.600	3.600	0.360	410,000
2023-05-09	3.710	3.770	3.540	3.570	0.357	2,515,000
2023-05-08	3.740	3.930	3.640	3.700	0.370	7,085,000
2023-05-05	3.620	3.750	3.620	3.640	0.364	585,000
2023-05-04	3.620	3.800	3.600	3.610	0.361	1,960,000
2023-05-03	3.650	3.750	3.530	3.580	0.358	4,670,000
2023-05-02	3.720	3.730	3.620	3.680	0.368	930,000
2023-04-28	3.660	3.700	3.610	3.670	0.367	2,110,000
2023-04-27	3.660	3.730	3.600	3.670	0.367	4,670,000
2023-04-26	3.770	3.800	3.660	3.670	0.367	720,000
2023-04-20	3.820	3.820	3.700	3.780	0.378	775,000
2023-04-19	3.640	3.900	3.630	3.770	0.377	1,230,000
2023-04-18	3.580	3.740	3.550	3.660	0.366	245,000
2023-04-17	3.760	3.780	3.570	3.650	0.365	1,715,000
2023-04-13	3.660	3.850	3.660	3.810	0.381	260,000
2023-04-12	3.690	3.700	3.600	3.640	0.364	1,515,000
2023-04-11	3.710	3.780	3.700	3.710	0.371	40,000
2023-04-10	3.700	3.760	3.690	3.710	0.371	170,000
2023-04-07	3.780	3.890	3.760	3.760	0.376	70,000
2023-04-06	3.800	3.860	3.720	3.780	0.378	1,080,000
2023-04-05	3.770	3.850	3.700	3.800	0.380	360,000
2023-04-04	3.880	3.880	3.700	3.790	0.379	385,000
2023-04-03	3.800	3.890	3.800	3.890	0.389	80,000
2023-03-31	3.790	3.800	3.700	3.790	0.379	100,000
2023-03-30	3.780	3.840	3.720	3.750	0.375	260,000
2023-03-29	3.820	3.890	3.780	3.780	0.378	120,000
2023-03-28	3.760	3.920	3.730	3.880	0.388	510,000
2023-03-27	3.830	3.960	3.700	3.750	0.375	855,000
2023-03-24	3.860	3.860	3.810	3.830	0.383	565,000
2023-03-22	3.930	4.020	3.810	3.850	0.385	1,345,000
2023-03-21	3.950	4.000	3.920	3.950	0.395	1,060,000
2023-03-20	3.900	4.070	3.900	3.950	0.395	1,625,000
2023-03-17	3.950	3.980	3.810	3.880	0.388	1,410,000
2023-03-16	3.870	4.090	3.870	3.930	0.393	3,705,000
2023-03-15	3.820	3.900	3.550	3.890	0.389	1,580,000
2023-03-14	3.950	3.960	3.830	3.870	0.387	825,000
2023-03-13	4.100	4.100	3.950	3.980	0.398	5,145,000
2023-03-10	3.840	4.200	3.830	4.020	0.402	8,790,000
2023-03-09	3.840	3.840	3.700	3.760	0.376	975,000
2023-03-08	3.770	3.770	3.660	3.660	0.366	550,000
2023-03-07	3.730	3.730	3.600	3.610	0.361	1,440,000
2023-03-06	3.700	3.800	3.650	3.700	0.370	1,250,000
2023-03-03	3.740	3.790	3.650	3.740	0.374	1,480,000
2023-03-02	3.770	3.780	3.610	3.630	0.363	465,000
2023-03-01	3.760	3.760	3.520	3.660	0.366	1,685,000

← NewerPage 15 of 21 · 1,242 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.