First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 5.350 | 5.390 | 5.090 | 5.170 | 0.517 | 5,115,000 |
| 2022-09-09 | 5.450 | 5.450 | 5.340 | 5.340 | 0.534 | 1,680,000 |
| 2022-09-08 | 5.350 | 5.640 | 5.200 | 5.380 | 0.538 | 17,120,000 |
| 2022-09-07 | 5.400 | 5.400 | 5.010 | 5.200 | 0.520 | 3,005,000 |
| 2022-09-06 | 5.160 | 5.350 | 5.010 | 5.290 | 0.529 | 4,545,000 |
| 2022-09-05 | 5.470 | 5.490 | 5.180 | 5.220 | 0.522 | 6,500,000 |
| 2022-09-02 | 5.630 | 5.650 | 5.450 | 5.490 | 0.549 | 3,400,000 |
| 2022-09-01 | 5.650 | 5.770 | 5.630 | 5.660 | 0.566 | 1,025,000 |
| 2022-08-31 | 5.700 | 5.770 | 5.600 | 5.620 | 0.562 | 1,465,000 |
| 2022-08-30 | 5.910 | 5.950 | 5.650 | 5.680 | 0.568 | 1,835,000 |
| 2022-08-29 | 5.570 | 5.700 | 5.460 | 5.650 | 0.565 | 5,095,000 |
| 2022-08-26 | 5.810 | 5.850 | 5.700 | 5.720 | 0.572 | 2,845,000 |
| 2022-08-25 | 5.840 | 5.840 | 5.740 | 5.810 | 0.581 | 2,175,000 |
| 2022-08-24 | 6.060 | 6.090 | 5.840 | 5.860 | 0.586 | 2,345,000 |
| 2022-08-23 | 5.770 | 6.080 | 5.510 | 6.010 | 0.601 | 7,330,000 |
| 2022-08-22 | 6.100 | 6.100 | 5.700 | 5.790 | 0.579 | 6,470,000 |
| 2022-08-19 | 6.110 | 6.180 | 6.060 | 6.120 | 0.612 | 1,840,000 |
| 2022-08-18 | 5.960 | 6.340 | 5.960 | 6.120 | 0.612 | 16,560,000 |
| 2022-08-17 | 6.040 | 6.280 | 5.980 | 6.010 | 0.601 | 5,490,000 |
| 2022-08-16 | 5.930 | 6.440 | 5.930 | 6.040 | 0.604 | 39,220,000 |
| 2022-08-15 | 5.840 | 5.990 | 5.840 | 5.920 | 0.592 | 9,265,000 |
| 2022-08-12 | 5.770 | 5.850 | 5.700 | 5.720 | 0.572 | 5,820,000 |
| 2022-08-11 | 5.870 | 5.880 | 5.650 | 5.660 | 0.566 | 3,355,000 |
| 2022-08-10 | 5.850 | 5.980 | 5.610 | 5.790 | 0.579 | 10,290,000 |
| 2022-08-05 | 5.590 | 5.950 | 5.550 | 5.710 | 0.571 | 27,300,000 |
| 2022-08-04 | 5.480 | 5.660 | 5.450 | 5.510 | 0.551 | 5,930,000 |
| 2022-08-03 | 5.300 | 5.420 | 5.250 | 5.370 | 0.537 | 6,720,000 |
| 2022-08-02 | 5.130 | 5.300 | 5.010 | 5.210 | 0.521 | 2,580,000 |
| 2022-08-01 | 5.280 | 5.300 | 5.210 | 5.260 | 0.526 | 1,880,000 |
| 2022-07-29 | 5.240 | 5.590 | 5.150 | 5.210 | 0.521 | 11,240,000 |
| 2022-07-28 | 5.180 | 5.260 | 5.120 | 5.170 | 0.517 | 4,150,000 |
| 2022-07-27 | 5.360 | 5.370 | 5.050 | 5.090 | 0.509 | 3,285,000 |
| 2022-07-26 | 5.200 | 5.300 | 5.200 | 5.270 | 0.527 | 310,000 |
| 2022-07-25 | 5.180 | 5.270 | 5.180 | 5.210 | 0.521 | 545,000 |
| 2022-07-22 | 5.290 | 5.370 | 5.050 | 5.300 | 0.530 | 2,115,000 |
| 2022-07-21 | 5.530 | 5.600 | 5.140 | 5.190 | 0.519 | 4,110,000 |
| 2022-07-20 | 5.560 | 5.600 | 5.480 | 5.500 | 0.550 | 2,995,000 |
| 2022-07-19 | 5.810 | 5.810 | 5.490 | 5.540 | 0.554 | 7,405,000 |
| 2022-07-18 | 5.860 | 5.950 | 5.750 | 5.780 | 0.578 | 3,315,000 |
| 2022-07-15 | 6.020 | 6.080 | 5.900 | 5.980 | 0.598 | 3,040,000 |
| 2022-07-14 | 5.990 | 6.290 | 5.950 | 6.000 | 0.600 | 13,215,000 |
| 2022-07-13 | 5.930 | 5.950 | 5.800 | 5.920 | 0.592 | 2,955,000 |
| 2022-07-07 | 5.970 | 6.180 | 5.820 | 5.850 | 0.585 | 2,945,000 |
| 2022-07-06 | 5.810 | 6.030 | 5.800 | 5.900 | 0.590 | 3,130,000 |
| 2022-07-05 | 5.870 | 5.900 | 5.780 | 5.800 | 0.580 | 1,580,000 |
| 2022-07-04 | 5.900 | 5.900 | 5.820 | 5.850 | 0.585 | 1,495,000 |
| 2022-07-01 | 5.860 | 5.990 | 5.850 | 5.880 | 0.588 | 4,990,000 |
| 2022-06-30 | 5.980 | 5.980 | 5.820 | 5.850 | 0.585 | 3,375,000 |
| 2022-06-29 | 5.910 | 6.000 | 5.850 | 5.890 | 0.589 | 2,805,000 |
| 2022-06-28 | 6.150 | 6.150 | 5.850 | 5.890 | 0.589 | 15,465,000 |
| 2022-06-27 | 6.000 | 6.050 | 5.950 | 6.020 | 0.602 | 7,220,000 |
| 2022-06-24 | 6.200 | 6.320 | 5.820 | 5.940 | 0.594 | 6,275,000 |
| 2022-06-23 | 6.100 | 6.450 | 6.050 | 6.140 | 0.614 | 12,415,000 |
| 2022-06-22 | 6.200 | 6.200 | 6.000 | 6.050 | 0.605 | 3,975,000 |
| 2022-06-21 | 5.920 | 6.210 | 5.910 | 6.070 | 0.607 | 6,560,000 |
| 2022-06-20 | 6.100 | 6.200 | 5.900 | 5.930 | 0.593 | 3,775,000 |
| 2022-06-17 | 6.100 | 6.120 | 5.950 | 6.000 | 0.600 | 5,095,000 |
| 2022-06-16 | 5.950 | 6.050 | 5.860 | 5.910 | 0.591 | 3,475,000 |
| 2022-06-15 | 6.000 | 6.070 | 5.910 | 5.970 | 0.597 | 2,485,000 |
| 2022-06-14 | 5.950 | 6.020 | 5.860 | 6.000 | 0.600 | 2,850,000 |
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.