First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 17.990 | 18.670 | 17.750 | 18.670 | 1.867 | 91,769,429 |
| 2025-10-31 | 16.310 | 16.970 | 16.200 | 16.970 | 1.697 | 124,722,399 |
| 2025-10-30 | 16.670 | 16.670 | 14.700 | 15.430 | 1.543 | 262,147,107 |
| 2025-10-29 | 16.050 | 17.190 | 15.220 | 15.670 | 1.567 | 399,201,286 |
| 2025-10-28 | 16.800 | 17.200 | 14.720 | 15.660 | 1.566 | 550,564,794 |
| 2025-10-27 | 14.990 | 16.230 | 14.950 | 16.230 | 1.623 | 275,537,597 |
| 2025-10-24 | 13.300 | 14.750 | 13.110 | 14.750 | 1.475 | 293,001,407 |
| 2025-10-23 | 14.450 | 15.130 | 13.000 | 13.410 | 1.341 | 422,366,206 |
| 2025-10-22 | 12.910 | 14.250 | 12.760 | 14.250 | 1.425 | 447,608,006 |
| 2025-10-21 | 12.920 | 13.340 | 12.670 | 12.950 | 1.295 | 260,982,397 |
| 2025-10-20 | 12.300 | 12.720 | 12.100 | 12.550 | 1.255 | 169,026,088 |
| 2025-10-17 | 12.490 | 12.900 | 11.890 | 12.030 | 1.203 | 219,965,798 |
| 2025-10-16 | 12.500 | 12.950 | 12.000 | 12.090 | 1.209 | 145,249,899 |
| 2025-10-15 | 12.420 | 13.090 | 12.030 | 12.370 | 1.237 | 304,202,697 |
| 2025-10-14 | 11.500 | 12.240 | 11.500 | 12.060 | 1.206 | 332,377,297 |
| 2025-10-13 | 13.200 | 13.500 | 11.360 | 11.420 | 1.142 | 483,823,785 |
| 2025-10-10 | 11.900 | 12.620 | 11.900 | 12.620 | 1.262 | 77,123,489 |
| 2025-10-09 | 10.440 | 11.470 | 10.100 | 11.470 | 1.147 | 470,441,285 |
| 2025-10-08 | 9.690 | 10.620 | 9.280 | 10.430 | 1.043 | 636,504,484 |
| 2025-10-07 | 9.360 | 9.770 | 9.110 | 9.770 | 0.977 | 323,139,387 |
| 2025-10-06 | 8.000 | 8.770 | 7.850 | 8.770 | 0.877 | 176,048,588 |
| 2025-10-03 | 7.500 | 8.190 | 7.490 | 7.770 | 0.777 | 144,311,299 |
| 2025-10-02 | 7.610 | 7.750 | 7.280 | 7.350 | 0.735 | 33,445,740 |
| 2025-10-01 | 7.950 | 7.950 | 7.480 | 7.610 | 0.761 | 34,014,260 |
| 2025-09-30 | 7.900 | 8.200 | 7.690 | 7.750 | 0.775 | 48,267,230 |
| 2025-09-29 | 7.870 | 8.220 | 7.760 | 7.890 | 0.789 | 66,427,089 |
| 2025-09-26 | 8.300 | 8.600 | 7.550 | 7.760 | 0.776 | 46,374,470 |
| 2025-09-25 | 8.400 | 8.810 | 8.250 | 8.380 | 0.838 | 40,320,690 |
| 2025-09-24 | 8.970 | 9.040 | 8.410 | 8.480 | 0.848 | 61,267,749 |
| 2025-09-23 | 8.790 | 9.220 | 8.350 | 8.790 | 0.879 | 158,561,698 |
| 2025-09-22 | 8.780 | 8.960 | 8.350 | 8.540 | 0.854 | 53,773,069 |
| 2025-09-19 | 9.500 | 9.550 | 8.460 | 8.630 | 0.863 | 258,620,387 |
| 2025-09-18 | 9.620 | 9.990 | 9.100 | 9.460 | 0.946 | 249,881,598 |
| 2025-09-17 | 11.000 | 11.000 | 9.600 | 9.680 | 0.968 | 512,991,675 |
| 2025-09-16 | 10.200 | 10.790 | 9.810 | 10.670 | 1.067 | 425,447,616 |
| 2025-09-15 | 10.000 | 10.000 | 9.090 | 9.790 | 0.979 | 300,810,607 |
| 2025-09-12 | 10.150 | 10.380 | 9.050 | 9.950 | 0.995 | 619,937,694 |
| 2025-09-11 | 9.000 | 9.640 | 8.890 | 9.640 | 0.964 | 335,854,727 |
| 2025-09-10 | 7.760 | 8.640 | 7.630 | 8.640 | 0.864 | 432,691,676 |
| 2025-09-09 | 7.200 | 7.750 | 7.070 | 7.640 | 0.764 | 203,320,998 |
| 2025-09-08 | 8.050 | 8.120 | 7.300 | 7.340 | 0.734 | 379,122,806 |
| 2025-09-05 | 6.950 | 7.780 | 6.940 | 7.740 | 0.774 | 557,536,014 |
| 2025-09-04 | 6.870 | 7.100 | 6.700 | 6.780 | 0.678 | 125,954,699 |
| 2025-09-03 | 6.900 | 7.230 | 6.680 | 6.850 | 0.685 | 238,113,908 |
| 2025-09-02 | 7.400 | 7.580 | 6.310 | 6.640 | 0.664 | 397,759,216 |
| 2025-09-01 | 6.930 | 7.040 | 6.500 | 7.040 | 0.704 | 258,171,697 |
| 2025-08-29 | 5.550 | 6.040 | 5.450 | 6.040 | 0.604 | 349,866,597 |
| 2025-08-28 | 4.300 | 5.040 | 4.290 | 5.040 | 0.504 | 429,475,386 |
| 2025-08-27 | 4.000 | 4.300 | 3.960 | 4.040 | 0.404 | 54,678,689 |
| 2025-08-26 | 4.030 | 4.130 | 3.810 | 3.980 | 0.398 | 16,172,190 |
| 2025-08-25 | 4.000 | 4.100 | 3.820 | 4.030 | 0.403 | 14,882,820 |
| 2025-08-22 | 3.850 | 4.130 | 3.780 | 3.950 | 0.395 | 33,325,670 |
| 2025-08-21 | 3.860 | 3.900 | 3.700 | 3.820 | 0.382 | 11,932,180 |
| 2025-08-20 | 3.850 | 3.890 | 3.800 | 3.830 | 0.383 | 4,550,630 |
| 2025-08-19 | 3.800 | 3.920 | 3.750 | 3.850 | 0.385 | 7,445,860 |
| 2025-08-18 | 3.820 | 3.870 | 3.700 | 3.750 | 0.375 | 13,964,820 |
| 2025-08-15 | 3.830 | 3.870 | 3.720 | 3.770 | 0.377 | 2,460,080 |
| 2025-08-13 | 3.790 | 3.840 | 3.790 | 3.830 | 0.383 | 2,488,500 |
| 2025-08-12 | 3.800 | 3.860 | 3.800 | 3.810 | 0.381 | 5,417,390 |
| 2025-08-11 | 3.850 | 3.850 | 3.800 | 3.820 | 0.382 | 2,976,540 |
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.