First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 3.660 | 4.000 | 3.650 | 3.890 | 0.389 | 2,270,000 |
| 2023-02-27 | 3.680 | 3.800 | 3.650 | 3.720 | 0.372 | 1,605,000 |
| 2023-02-24 | 3.890 | 3.890 | 3.640 | 3.670 | 0.367 | 1,255,000 |
| 2023-02-23 | 3.710 | 3.790 | 3.710 | 3.740 | 0.374 | 955,000 |
| 2023-02-22 | 3.610 | 3.880 | 3.610 | 3.860 | 0.386 | 170,000 |
| 2023-02-21 | 3.750 | 3.930 | 3.720 | 3.770 | 0.377 | 1,185,000 |
| 2023-02-20 | 3.620 | 3.930 | 3.620 | 3.850 | 0.385 | 110,000 |
| 2023-02-17 | 3.880 | 3.980 | 3.750 | 3.960 | 0.396 | 5,935,000 |
| 2023-02-16 | 3.780 | 3.900 | 3.780 | 3.900 | 0.390 | 285,000 |
| 2023-02-15 | 3.860 | 3.930 | 3.800 | 3.830 | 0.383 | 1,660,000 |
| 2023-02-14 | 3.900 | 3.950 | 3.900 | 3.900 | 0.390 | 1,115,000 |
| 2023-02-13 | 3.920 | 3.960 | 3.870 | 3.890 | 0.389 | 295,000 |
| 2023-02-10 | 3.930 | 4.080 | 3.850 | 3.920 | 0.392 | 1,655,000 |
| 2023-02-09 | 3.840 | 4.150 | 3.500 | 4.000 | 0.400 | 8,710,000 |
| 2023-02-08 | 3.900 | 3.900 | 3.800 | 3.840 | 0.384 | 1,880,000 |
| 2023-02-07 | 3.880 | 3.900 | 3.800 | 3.800 | 0.380 | 1,730,000 |
| 2023-02-06 | 3.800 | 3.850 | 3.790 | 3.830 | 0.383 | 1,695,000 |
| 2023-02-03 | 3.670 | 3.820 | 3.670 | 3.790 | 0.379 | 670,000 |
| 2023-02-02 | 3.770 | 3.840 | 3.770 | 3.800 | 0.380 | 1,260,000 |
| 2023-02-01 | 3.820 | 3.880 | 3.750 | 3.770 | 0.377 | 820,000 |
| 2023-01-31 | 3.660 | 3.950 | 3.660 | 3.880 | 0.388 | 585,000 |
| 2023-01-30 | 3.850 | 3.900 | 3.810 | 3.830 | 0.383 | 255,000 |
| 2023-01-27 | 3.910 | 3.950 | 3.760 | 3.830 | 0.383 | 2,310,000 |
| 2023-01-26 | 3.950 | 4.050 | 3.920 | 3.990 | 0.399 | 5,645,000 |
| 2023-01-25 | 3.910 | 3.970 | 3.830 | 3.880 | 0.388 | 2,495,000 |
| 2023-01-24 | 3.850 | 3.880 | 3.770 | 3.830 | 0.383 | 1,040,000 |
| 2023-01-23 | 3.660 | 3.880 | 3.660 | 3.760 | 0.376 | 1,695,000 |
| 2023-01-20 | 3.750 | 4.230 | 3.720 | 3.810 | 0.381 | 4,810,000 |
| 2023-01-19 | 3.760 | 3.840 | 3.670 | 3.810 | 0.381 | 845,000 |
| 2023-01-18 | 3.540 | 3.720 | 3.540 | 3.720 | 0.372 | 1,025,000 |
| 2023-01-17 | 4.050 | 4.050 | 3.500 | 3.650 | 0.365 | 3,745,000 |
| 2023-01-16 | 4.140 | 4.150 | 3.860 | 3.990 | 0.399 | 665,000 |
| 2023-01-13 | 3.940 | 4.030 | 3.940 | 3.990 | 0.399 | 1,250,000 |
| 2023-01-12 | 4.100 | 4.100 | 4.010 | 4.040 | 0.404 | 1,270,000 |
| 2023-01-11 | 4.220 | 4.230 | 4.050 | 4.050 | 0.405 | 2,420,000 |
| 2023-01-10 | 4.090 | 4.200 | 3.920 | 4.170 | 0.417 | 1,445,000 |
| 2023-01-09 | 4.050 | 4.050 | 3.910 | 3.950 | 0.395 | 1,640,000 |
| 2023-01-06 | 4.030 | 4.050 | 3.970 | 4.040 | 0.404 | 890,000 |
| 2023-01-05 | 4.060 | 4.100 | 4.000 | 4.010 | 0.401 | 435,000 |
| 2023-01-04 | 4.070 | 4.270 | 4.050 | 4.060 | 0.406 | 2,035,000 |
| 2023-01-03 | 4.140 | 4.320 | 4.140 | 4.240 | 0.424 | 930,000 |
| 2023-01-02 | 4.010 | 4.390 | 4.010 | 4.140 | 0.414 | 1,850,000 |
| 2022-12-30 | 3.950 | 4.050 | 3.930 | 4.010 | 0.401 | 810,000 |
| 2022-12-29 | 3.850 | 4.000 | 3.850 | 3.930 | 0.393 | 1,470,000 |
| 2022-12-28 | 4.010 | 4.010 | 3.820 | 3.910 | 0.391 | 2,950,000 |
| 2022-12-27 | 4.020 | 4.100 | 3.980 | 3.980 | 0.398 | 1,865,000 |
| 2022-12-26 | 4.020 | 4.100 | 4.000 | 4.020 | 0.402 | 780,000 |
| 2022-12-23 | 4.000 | 4.160 | 3.900 | 3.970 | 0.397 | 3,495,000 |
| 2022-12-22 | 4.050 | 4.100 | 4.000 | 4.020 | 0.402 | 630,000 |
| 2022-12-21 | 3.950 | 4.100 | 3.950 | 3.960 | 0.396 | 1,970,000 |
| 2022-12-20 | 4.250 | 4.280 | 3.930 | 4.010 | 0.401 | 3,630,000 |
| 2022-12-19 | 4.260 | 4.300 | 4.240 | 4.260 | 0.426 | 515,000 |
| 2022-12-16 | 4.380 | 4.410 | 4.300 | 4.390 | 0.439 | 1,650,000 |
| 2022-12-15 | 4.540 | 4.540 | 4.320 | 4.380 | 0.438 | 2,170,000 |
| 2022-12-14 | 4.680 | 4.730 | 4.510 | 4.540 | 0.454 | 1,580,000 |
| 2022-12-13 | 4.750 | 4.780 | 4.600 | 4.620 | 0.462 | 780,000 |
| 2022-12-12 | 4.680 | 4.700 | 4.620 | 4.640 | 0.464 | 1,130,000 |
| 2022-12-09 | 4.580 | 4.800 | 4.580 | 4.680 | 0.468 | 1,625,000 |
| 2022-12-08 | 4.680 | 4.700 | 4.510 | 4.640 | 0.464 | 1,540,000 |
| 2022-12-07 | 4.750 | 4.800 | 4.660 | 4.670 | 0.467 | 1,505,000 |
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.