First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.850 | 3.900 | 3.780 | 3.800 | 0.380 | 5,486,550 |
| 2025-08-07 | 3.840 | 3.950 | 3.800 | 3.890 | 0.389 | 12,092,720 |
| 2025-08-06 | 3.760 | 3.850 | 3.740 | 3.830 | 0.383 | 5,690,950 |
| 2025-08-05 | 3.740 | 3.880 | 3.710 | 3.750 | 0.375 | 13,708,510 |
| 2025-08-04 | 3.720 | 3.850 | 3.720 | 3.770 | 0.377 | 6,355,380 |
| 2025-08-01 | 3.840 | 3.990 | 3.700 | 3.720 | 0.372 | 9,972,980 |
| 2025-07-31 | 3.950 | 3.950 | 3.750 | 3.830 | 0.383 | 4,068,750 |
| 2025-07-30 | 3.840 | 3.890 | 3.740 | 3.810 | 0.381 | 9,771,210 |
| 2025-07-29 | 3.900 | 4.040 | 3.800 | 3.840 | 0.384 | 15,931,650 |
| 2025-07-28 | 3.950 | 4.010 | 3.850 | 3.880 | 0.388 | 11,207,550 |
| 2025-07-25 | 4.010 | 4.070 | 3.900 | 3.940 | 0.394 | 16,631,400 |
| 2025-07-24 | 4.070 | 4.110 | 3.990 | 4.020 | 0.402 | 10,343,330 |
| 2025-07-23 | 4.200 | 4.200 | 4.040 | 4.060 | 0.406 | 7,645,520 |
| 2025-07-22 | 4.090 | 4.200 | 4.070 | 4.110 | 0.411 | 11,322,770 |
| 2025-07-21 | 4.070 | 4.190 | 4.020 | 4.090 | 0.409 | 12,381,120 |
| 2025-07-18 | 4.210 | 4.340 | 4.050 | 4.070 | 0.407 | 16,075,370 |
| 2025-07-17 | 4.240 | 4.370 | 4.110 | 4.200 | 0.420 | 38,965,870 |
| 2025-07-16 | 4.050 | 4.240 | 4.050 | 4.180 | 0.418 | 18,003,960 |
| 2025-07-15 | 4.320 | 4.450 | 4.070 | 4.090 | 0.409 | 45,241,400 |
| 2025-07-14 | 4.000 | 4.600 | 3.990 | 4.310 | 0.431 | 144,795,099 |
| 2025-07-11 | 4.240 | 4.240 | 4.010 | 4.030 | 0.403 | 33,399,870 |
| 2025-07-10 | 4.060 | 4.200 | 4.060 | 4.100 | 0.410 | 18,199,510 |
| 2025-07-09 | 4.350 | 4.430 | 4.050 | 4.120 | 0.412 | 61,296,039 |
| 2025-07-08 | 4.320 | 4.570 | 4.200 | 4.290 | 0.429 | 55,581,289 |
| 2025-07-07 | 4.350 | 4.650 | 4.170 | 4.360 | 0.436 | 56,342,759 |
| 2025-07-04 | 4.440 | 4.620 | 4.200 | 4.280 | 0.428 | 76,985,999 |
| 2025-07-03 | 4.300 | 4.720 | 4.060 | 4.410 | 0.441 | 279,893,587 |
| 2025-07-02 | 3.800 | 4.450 | 3.620 | 4.260 | 0.426 | 246,476,408 |
| 2025-07-01 | 3.780 | 3.890 | 3.620 | 3.780 | 0.378 | 13,803,560 |
| 2025-06-30 | 3.670 | 3.930 | 3.620 | 3.770 | 0.377 | 42,053,840 |
| 2025-06-27 | 3.640 | 3.680 | 3.510 | 3.640 | 0.364 | 14,175,700 |
| 2025-06-26 | 3.490 | 3.650 | 3.490 | 3.570 | 0.357 | 14,903,760 |
| 2025-06-25 | 3.590 | 3.630 | 3.460 | 3.490 | 0.349 | 17,187,480 |
| 2025-06-24 | 3.450 | 3.640 | 3.440 | 3.500 | 0.350 | 18,091,030 |
| 2025-06-23 | 3.410 | 3.580 | 3.290 | 3.310 | 0.331 | 31,483,360 |
| 2025-06-20 | 3.640 | 3.670 | 3.540 | 3.590 | 0.359 | 10,296,950 |
| 2025-06-19 | 3.750 | 3.780 | 3.600 | 3.630 | 0.363 | 13,867,480 |
| 2025-06-18 | 3.800 | 3.800 | 3.610 | 3.620 | 0.362 | 17,825,950 |
| 2025-06-17 | 4.180 | 4.210 | 3.770 | 3.810 | 0.381 | 60,557,069 |
| 2025-06-16 | 3.900 | 4.250 | 3.810 | 4.090 | 0.409 | 179,054,488 |
| 2025-06-13 | 3.400 | 3.940 | 3.350 | 3.810 | 0.381 | 138,211,899 |
| 2025-06-12 | 3.510 | 3.710 | 3.480 | 3.500 | 0.350 | 29,241,550 |
| 2025-06-11 | 3.440 | 3.620 | 3.440 | 3.550 | 0.355 | 31,216,660 |
| 2025-06-10 | 3.460 | 3.490 | 3.390 | 3.410 | 0.341 | 3,888,440 |
| 2025-06-05 | 3.490 | 3.630 | 3.410 | 3.420 | 0.342 | 8,003,300 |
| 2025-06-04 | 3.490 | 3.650 | 3.350 | 3.490 | 0.349 | 15,739,210 |
| 2025-06-03 | 3.530 | 3.690 | 3.350 | 3.430 | 0.343 | 47,133,700 |
| 2025-06-02 | 3.220 | 3.480 | 3.150 | 3.380 | 0.338 | 26,170,960 |
| 2025-05-30 | 3.120 | 3.200 | 3.080 | 3.150 | 0.315 | 4,607,600 |
| 2025-05-29 | 3.150 | 3.240 | 3.110 | 3.140 | 0.314 | 6,632,000 |
| 2025-05-27 | 3.250 | 3.290 | 3.120 | 3.150 | 0.315 | 7,192,100 |
| 2025-05-26 | 3.300 | 3.350 | 3.200 | 3.240 | 0.324 | 6,548,540 |
| 2025-05-23 | 3.140 | 3.570 | 3.060 | 3.260 | 0.326 | 26,872,610 |
| 2025-05-22 | 3.150 | 3.160 | 3.060 | 3.080 | 0.308 | 5,184,430 |
| 2025-05-21 | 3.130 | 3.140 | 3.050 | 3.100 | 0.310 | 9,704,680 |
| 2025-05-20 | 3.100 | 3.110 | 3.030 | 3.070 | 0.307 | 4,484,780 |
| 2025-05-19 | 3.040 | 3.200 | 3.030 | 3.050 | 0.305 | 2,159,870 |
| 2025-05-16 | 3.200 | 3.200 | 3.020 | 3.040 | 0.304 | 5,070,350 |
| 2025-05-15 | 3.140 | 3.150 | 3.050 | 3.090 | 0.309 | 5,147,940 |
| 2025-05-14 | 3.100 | 3.120 | 3.020 | 3.050 | 0.305 | 6,234,270 |
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.