First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 7.020 | 7.020 | 6.650 | 6.720 | 0.672 | 6,910,000 |
| 2022-03-10 | 6.900 | 7.250 | 6.870 | 7.020 | 0.702 | 38,735,000 |
| 2022-03-09 | 6.860 | 6.900 | 6.700 | 6.710 | 0.671 | 3,810,000 |
| 2022-03-08 | 6.640 | 6.900 | 6.610 | 6.700 | 0.670 | 2,140,000 |
| 2022-03-07 | 7.160 | 7.160 | 6.700 | 6.770 | 0.677 | 9,020,000 |
| 2022-03-04 | 7.300 | 7.600 | 7.200 | 7.300 | 0.730 | 2,690,000 |
| 2022-03-03 | 7.410 | 7.410 | 7.190 | 7.300 | 0.730 | 2,690,000 |
| 2022-03-02 | 7.480 | 7.490 | 7.280 | 7.400 | 0.740 | 10,390,000 |
| 2022-03-01 | 7.400 | 7.680 | 7.360 | 7.570 | 0.757 | 11,595,000 |
| 2022-02-28 | 7.390 | 7.490 | 7.010 | 7.320 | 0.732 | 6,125,000 |
| 2022-02-25 | 6.800 | 7.270 | 6.800 | 7.120 | 0.712 | 20,715,000 |
| 2022-02-24 | 7.700 | 7.700 | 6.810 | 6.840 | 0.684 | 58,319,999 |
| 2022-02-23 | 7.950 | 8.040 | 7.600 | 7.810 | 0.781 | 4,605,000 |
| 2022-02-22 | 8.260 | 8.440 | 7.690 | 7.870 | 0.787 | 14,225,000 |
| 2022-02-21 | 8.350 | 8.400 | 8.240 | 8.330 | 0.833 | 2,020,000 |
| 2022-02-18 | 8.360 | 8.400 | 8.300 | 8.320 | 0.832 | 1,855,000 |
| 2022-02-17 | 8.490 | 8.540 | 8.350 | 8.370 | 0.837 | 2,685,000 |
| 2022-02-16 | 8.500 | 8.560 | 8.460 | 8.490 | 0.849 | 1,770,000 |
| 2022-02-15 | 8.390 | 8.600 | 8.300 | 8.480 | 0.848 | 5,905,000 |
| 2022-02-14 | 8.820 | 8.840 | 8.300 | 8.350 | 0.835 | 43,575,000 |
| 2022-02-11 | 8.890 | 9.040 | 8.740 | 8.800 | 0.880 | 5,890,000 |
| 2022-02-10 | 9.290 | 9.290 | 8.900 | 9.000 | 0.900 | 51,494,999 |
| 2022-02-09 | 9.110 | 9.290 | 9.000 | 9.110 | 0.911 | 5,590,000 |
| 2022-02-08 | 9.170 | 9.240 | 9.000 | 9.030 | 0.903 | 14,135,000 |
| 2022-02-07 | 9.200 | 9.330 | 9.030 | 9.070 | 0.907 | 11,610,000 |
| 2022-02-04 | 8.820 | 9.420 | 8.770 | 9.170 | 0.917 | 79,099,999 |
| 2022-02-03 | 9.100 | 9.100 | 8.810 | 8.880 | 0.888 | 5,760,000 |
| 2022-02-02 | 8.750 | 9.050 | 8.740 | 8.930 | 0.893 | 11,550,000 |
| 2022-02-01 | 8.750 | 8.980 | 8.720 | 8.750 | 0.875 | 9,050,000 |
| 2022-01-31 | 8.580 | 8.800 | 8.570 | 8.740 | 0.874 | 4,830,000 |
| 2022-01-28 | 8.460 | 8.660 | 8.450 | 8.570 | 0.857 | 5,370,000 |
| 2022-01-27 | 8.620 | 8.900 | 8.310 | 8.460 | 0.846 | 32,040,000 |
| 2022-01-26 | 8.610 | 8.640 | 8.350 | 8.580 | 0.858 | 6,040,000 |
| 2022-01-25 | 8.610 | 8.800 | 8.500 | 8.530 | 0.853 | 5,485,000 |
| 2022-01-24 | 8.610 | 8.660 | 8.380 | 8.510 | 0.851 | 9,080,000 |
| 2022-01-21 | 8.600 | 9.040 | 8.600 | 8.710 | 0.871 | 9,845,000 |
| 2022-01-20 | 8.900 | 9.290 | 8.490 | 8.700 | 0.870 | 41,515,000 |
| 2022-01-19 | 9.360 | 9.390 | 8.500 | 8.810 | 0.881 | 18,525,000 |
| 2022-01-18 | 9.480 | 9.510 | 9.250 | 9.310 | 0.931 | 2,600,000 |
| 2022-01-17 | 9.640 | 9.640 | 9.150 | 9.390 | 0.939 | 13,945,000 |
| 2022-01-14 | 9.680 | 9.770 | 9.400 | 9.440 | 0.944 | 7,235,000 |
| 2022-01-13 | 9.830 | 9.980 | 9.600 | 9.620 | 0.962 | 5,500,000 |
| 2022-01-12 | 9.970 | 10.220 | 9.760 | 9.810 | 0.981 | 30,440,000 |
| 2022-01-11 | 10.000 | 10.200 | 9.700 | 9.890 | 0.989 | 34,725,000 |
| 2022-01-10 | 9.710 | 10.140 | 9.200 | 9.880 | 0.988 | 43,120,000 |
| 2022-01-07 | 9.840 | 10.040 | 9.620 | 9.700 | 0.970 | 7,925,000 |
| 2022-01-06 | 10.400 | 10.400 | 9.720 | 9.840 | 0.984 | 24,860,000 |
| 2022-01-05 | 10.380 | 10.800 | 10.030 | 10.330 | 1.033 | 202,864,998 |
| 2022-01-04 | 9.880 | 10.460 | 9.720 | 10.120 | 1.012 | 197,744,998 |
| 2022-01-03 | 9.220 | 10.050 | 9.200 | 9.760 | 0.976 | 105,809,999 |
| 2021-12-31 | 8.990 | 9.760 | 8.990 | 9.360 | 0.936 | 96,434,999 |
| 2021-12-30 | 9.020 | 9.230 | 8.910 | 8.930 | 0.893 | 3,735,000 |
| 2021-12-29 | 8.800 | 9.200 | 8.800 | 9.000 | 0.900 | 72,794,999 |
| 2021-12-28 | 8.800 | 9.100 | 8.750 | 8.830 | 0.883 | 4,105,000 |
| 2021-12-27 | 9.020 | 9.050 | 8.750 | 8.780 | 0.878 | 7,020,000 |
| 2021-12-24 | 9.300 | 9.300 | 9.000 | 9.040 | 0.904 | 6,910,000 |
| 2021-12-23 | 9.260 | 9.430 | 9.250 | 9.300 | 0.930 | 9,485,000 |
| 2021-12-22 | 9.530 | 9.530 | 9.200 | 9.280 | 0.928 | 6,545,000 |
| 2021-12-21 | 9.500 | 9.600 | 9.300 | 9.340 | 0.934 | 3,240,000 |
| 2021-12-20 | 9.250 | 9.650 | 9.250 | 9.510 | 0.951 | 10,985,000 |
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.