First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 4.650 | 4.680 | 4.600 | 4.630 | 0.463 | 925,000 |
| 2022-12-05 | 4.800 | 4.800 | 4.600 | 4.630 | 0.463 | 2,185,000 |
| 2022-12-02 | 4.970 | 4.970 | 4.760 | 4.790 | 0.479 | 1,980,000 |
| 2022-12-01 | 4.750 | 4.850 | 4.750 | 4.820 | 0.482 | 2,000,000 |
| 2022-11-30 | 4.810 | 4.940 | 4.750 | 4.800 | 0.480 | 870,000 |
| 2022-11-29 | 4.990 | 4.990 | 4.790 | 4.800 | 0.480 | 1,500,000 |
| 2022-11-28 | 4.910 | 4.980 | 4.800 | 4.820 | 0.482 | 2,560,000 |
| 2022-11-25 | 5.110 | 5.140 | 4.930 | 4.950 | 0.495 | 1,575,000 |
| 2022-11-24 | 5.000 | 5.100 | 4.930 | 4.970 | 0.497 | 2,245,000 |
| 2022-11-23 | 4.990 | 5.000 | 4.920 | 4.990 | 0.499 | 1,365,000 |
| 2022-11-22 | 4.990 | 4.990 | 4.880 | 4.900 | 0.490 | 1,865,000 |
| 2022-11-21 | 5.000 | 5.040 | 4.850 | 4.890 | 0.489 | 1,930,000 |
| 2022-11-18 | 5.020 | 5.020 | 4.840 | 4.930 | 0.493 | 3,440,000 |
| 2022-11-17 | 5.060 | 5.150 | 5.000 | 5.030 | 0.503 | 2,140,000 |
| 2022-11-16 | 5.200 | 5.200 | 5.050 | 5.070 | 0.507 | 1,370,000 |
| 2022-11-15 | 5.230 | 5.230 | 5.050 | 5.050 | 0.505 | 4,080,000 |
| 2022-11-14 | 5.210 | 5.210 | 5.070 | 5.100 | 0.510 | 2,820,000 |
| 2022-11-11 | 5.450 | 5.450 | 4.310 | 5.210 | 0.521 | 4,810,000 |
| 2022-11-10 | 5.200 | 5.340 | 5.140 | 5.210 | 0.521 | 2,290,000 |
| 2022-11-08 | 5.320 | 5.390 | 5.100 | 5.200 | 0.520 | 5,100,000 |
| 2022-11-07 | 5.050 | 5.900 | 5.050 | 5.390 | 0.539 | 24,390,000 |
| 2022-11-04 | 5.250 | 5.420 | 5.100 | 5.250 | 0.525 | 7,700,000 |
| 2022-11-03 | 5.000 | 5.350 | 5.000 | 5.280 | 0.528 | 11,585,000 |
| 2022-11-02 | 5.000 | 5.080 | 4.850 | 4.860 | 0.486 | 2,215,000 |
| 2022-11-01 | 4.920 | 5.080 | 4.750 | 4.970 | 0.497 | 9,470,000 |
| 2022-10-31 | 4.760 | 4.990 | 4.650 | 4.750 | 0.475 | 4,425,000 |
| 2022-10-28 | 4.900 | 4.900 | 4.700 | 4.750 | 0.475 | 3,690,000 |
| 2022-10-27 | 4.930 | 4.980 | 4.730 | 4.800 | 0.480 | 8,425,000 |
| 2022-10-26 | 5.290 | 5.290 | 4.750 | 4.770 | 0.477 | 26,040,000 |
| 2022-10-25 | 5.400 | 5.490 | 5.150 | 5.230 | 0.523 | 7,580,000 |
| 2022-10-24 | 5.640 | 5.800 | 5.400 | 5.430 | 0.543 | 4,535,000 |
| 2022-10-21 | 5.700 | 5.980 | 5.540 | 5.600 | 0.560 | 17,135,000 |
| 2022-10-20 | 6.010 | 6.030 | 5.650 | 5.710 | 0.571 | 13,385,000 |
| 2022-10-19 | 6.250 | 6.350 | 5.770 | 5.950 | 0.595 | 68,549,999 |
| 2022-10-18 | 5.070 | 6.000 | 5.070 | 6.000 | 0.600 | 116,704,999 |
| 2022-10-17 | 5.080 | 5.190 | 4.960 | 5.000 | 0.500 | 3,925,000 |
| 2022-10-14 | 4.840 | 5.200 | 4.800 | 5.110 | 0.511 | 10,195,000 |
| 2022-10-13 | 4.880 | 4.880 | 4.800 | 4.850 | 0.485 | 1,555,000 |
| 2022-10-12 | 4.820 | 4.950 | 4.700 | 4.900 | 0.490 | 4,600,000 |
| 2022-10-11 | 4.950 | 4.950 | 4.800 | 4.810 | 0.481 | 3,250,000 |
| 2022-10-10 | 4.880 | 4.890 | 4.810 | 4.840 | 0.484 | 2,395,000 |
| 2022-10-07 | 4.880 | 4.970 | 4.860 | 4.880 | 0.488 | 2,895,000 |
| 2022-10-06 | 4.850 | 4.990 | 4.850 | 4.920 | 0.492 | 6,755,000 |
| 2022-10-05 | 4.880 | 4.900 | 4.850 | 4.870 | 0.487 | 5,080,000 |
| 2022-10-04 | 4.990 | 4.990 | 4.790 | 4.900 | 0.490 | 6,555,000 |
| 2022-10-03 | 4.950 | 5.150 | 4.700 | 4.820 | 0.482 | 8,925,000 |
| 2022-09-30 | 5.100 | 5.220 | 5.040 | 5.050 | 0.505 | 485,000 |
| 2022-09-29 | 5.210 | 5.210 | 5.090 | 5.110 | 0.511 | 1,555,000 |
| 2022-09-28 | 5.220 | 5.540 | 5.220 | 5.240 | 0.524 | 7,360,000 |
| 2022-09-27 | 5.200 | 5.210 | 5.060 | 5.180 | 0.518 | 1,300,000 |
| 2022-09-26 | 4.960 | 5.140 | 4.960 | 5.090 | 0.509 | 2,130,000 |
| 2022-09-23 | 4.920 | 5.080 | 4.910 | 4.960 | 0.496 | 3,195,000 |
| 2022-09-22 | 4.970 | 5.040 | 4.890 | 5.000 | 0.500 | 2,480,000 |
| 2022-09-21 | 4.960 | 5.150 | 4.950 | 4.970 | 0.497 | 3,575,000 |
| 2022-09-20 | 5.150 | 5.150 | 4.960 | 5.010 | 0.501 | 1,380,000 |
| 2022-09-19 | 5.190 | 5.190 | 4.950 | 5.010 | 0.501 | 4,425,000 |
| 2022-09-16 | 5.100 | 5.200 | 5.010 | 5.050 | 0.505 | 3,330,000 |
| 2022-09-15 | 5.260 | 5.260 | 5.030 | 5.060 | 0.506 | 6,395,000 |
| 2022-09-14 | 5.300 | 5.300 | 5.150 | 5.200 | 0.520 | 1,700,000 |
| 2022-09-13 | 5.150 | 5.290 | 5.150 | 5.190 | 0.519 | 1,215,000 |
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.