First National Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	19.090	19.300	17.820	18.340	1.834	103,879,999
2026-01-23	17.660	19.400	17.460	18.840	1.884	235,321,988
2026-01-22	17.400	18.480	17.000	17.640	1.764	131,002,099
2026-01-21	17.840	17.850	17.190	17.290	1.729	43,076,710
2026-01-20	19.970	20.000	17.450	17.650	1.765	197,910,098
2026-01-19	18.000	19.090	17.500	19.090	1.909	80,487,979
2026-01-16	17.100	18.240	17.100	17.350	1.735	102,428,899
2026-01-15	17.130	17.690	16.500	16.940	1.694	48,383,750
2026-01-14	18.350	18.450	16.750	17.020	1.702	72,441,129
2026-01-13	19.010	19.370	18.210	18.360	1.836	158,043,698
2026-01-12	18.490	19.170	18.300	18.560	1.856	89,580,559
2026-01-09	18.900	19.440	18.020	18.240	1.824	107,174,399
2026-01-08	19.820	20.420	18.600	18.830	1.883	210,497,208
2026-01-07	18.290	19.820	18.110	19.820	1.982	205,667,208
2026-01-06	18.520	18.620	17.810	18.020	1.802	58,167,799
2026-01-05	17.990	18.500	17.710	18.320	1.832	104,048,299
2026-01-02	18.240	18.280	17.700	17.770	1.777	63,260,289
2026-01-01	18.320	18.740	17.650	18.090	1.809	128,449,199
2025-12-31	17.500	18.720	17.150	18.170	1.817	281,673,197
2025-12-30	16.970	17.480	16.810	17.020	1.702	67,142,109
2025-12-29	17.000	17.500	16.650	16.810	1.681	58,514,169
2025-12-26	17.300	17.950	16.750	16.910	1.691	67,881,999
2025-12-24	17.970	18.240	16.510	17.360	1.736	223,886,988
2025-12-23	20.240	20.490	18.100	18.100	1.810	139,904,699
2025-12-22	19.800	20.810	19.800	20.110	2.011	149,786,399
2025-12-19	20.370	20.690	19.600	19.730	1.973	84,541,099
2025-12-18	20.520	21.100	19.900	20.190	2.019	106,575,799
2025-12-17	19.050	21.440	18.800	20.490	2.049	368,632,726
2025-12-16	22.800	23.190	20.440	20.440	2.044	241,795,608
2025-12-15	24.740	24.850	22.300	22.710	2.271	361,630,306
2025-12-12	22.990	23.740	22.600	23.430	2.343	247,305,388
2025-12-11	23.250	23.780	21.700	22.530	2.253	299,111,597
2025-12-10	22.600	24.480	22.110	23.370	2.337	503,378,585
2025-12-09	21.910	22.700	21.550	22.310	2.231	292,742,787
2025-12-08	20.870	21.950	20.510	21.620	2.162	287,349,707
2025-12-05	20.680	21.600	20.010	20.950	2.095	445,791,286
2025-12-04	19.500	20.970	18.500	20.190	2.019	285,253,397
2025-12-03	20.490	21.200	19.010	19.390	1.939	307,774,387
2025-12-02	19.510	20.360	18.760	20.360	2.036	371,545,266
2025-12-01	15.510	18.510	15.150	18.510	1.851	700,357,883
2025-11-28	16.830	16.830	16.830	16.830	1.683	41,864,960
2025-11-27	19.270	19.400	18.700	18.700	1.870	58,634,219
2025-11-26	22.890	22.940	20.780	20.780	2.078	267,228,107
2025-11-25	24.260	24.900	22.800	23.090	2.309	133,783,399
2025-11-24	24.650	24.800	23.570	24.260	2.426	166,531,888
2025-11-21	24.000	25.200	22.510	24.620	2.462	484,052,185
2025-11-20	23.190	24.480	22.620	24.170	2.417	379,502,066
2025-11-19	23.510	23.900	22.330	22.800	2.280	159,911,298
2025-11-18	23.500	24.380	22.650	23.290	2.329	527,203,665
2025-11-17	21.500	23.190	21.290	23.190	2.319	386,646,716
2025-11-14	19.980	21.550	19.960	21.080	2.108	376,735,656
2025-11-13	20.990	21.000	18.810	19.630	1.963	403,543,586
2025-11-12	22.610	24.500	20.360	20.660	2.066	893,663,191
2025-11-11	21.220	23.340	20.760	22.610	2.261	771,737,962
2025-11-10	19.760	21.220	18.810	21.220	2.122	737,099,833
2025-11-07	20.330	20.800	18.350	19.290	1.929	859,077,651
2025-11-06	19.000	20.330	18.600	20.330	2.033	436,142,376
2025-11-05	16.990	18.480	16.980	18.480	1.848	377,399,996
2025-11-04	18.500	18.500	16.800	16.800	1.680	432,021,406
2025-11-03	17.990	18.670	17.750	18.670	1.867	91,769,429

← NewerPage 4 of 21 · 1,244 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.