First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 3.600 | 3.700 | 3.540 | 3.630 | 0.363 | 4,400,260 |
| 2025-02-10 | 3.630 | 3.650 | 3.490 | 3.590 | 0.359 | 5,093,480 |
| 2025-02-07 | 3.550 | 3.650 | 3.540 | 3.550 | 0.355 | 3,203,940 |
| 2025-02-06 | 3.630 | 3.750 | 3.580 | 3.600 | 0.360 | 4,054,900 |
| 2025-02-04 | 3.700 | 3.790 | 3.650 | 3.690 | 0.369 | 2,067,870 |
| 2025-02-03 | 3.670 | 3.790 | 3.490 | 3.630 | 0.363 | 7,420,230 |
| 2025-01-31 | 3.700 | 3.700 | 3.540 | 3.600 | 0.360 | 6,095,170 |
| 2025-01-30 | 3.700 | 3.700 | 3.550 | 3.590 | 0.359 | 7,269,630 |
| 2025-01-29 | 3.730 | 3.730 | 3.590 | 3.630 | 0.363 | 2,747,910 |
| 2025-01-28 | 3.800 | 3.800 | 3.600 | 3.680 | 0.368 | 3,834,310 |
| 2025-01-27 | 3.720 | 3.770 | 3.660 | 3.690 | 0.369 | 6,643,690 |
| 2025-01-24 | 3.790 | 3.800 | 3.680 | 3.710 | 0.371 | 4,421,870 |
| 2025-01-23 | 3.790 | 3.800 | 3.700 | 3.730 | 0.373 | 2,090,110 |
| 2025-01-22 | 3.800 | 3.860 | 3.710 | 3.750 | 0.375 | 6,282,500 |
| 2025-01-21 | 3.860 | 3.860 | 3.740 | 3.760 | 0.376 | 4,970,880 |
| 2025-01-20 | 3.890 | 3.890 | 3.740 | 3.790 | 0.379 | 5,328,650 |
| 2025-01-17 | 3.760 | 3.890 | 3.760 | 3.790 | 0.379 | 3,649,430 |
| 2025-01-16 | 3.840 | 3.940 | 3.780 | 3.800 | 0.380 | 5,612,080 |
| 2025-01-15 | 3.910 | 3.910 | 3.750 | 3.780 | 0.378 | 10,389,140 |
| 2025-01-14 | 4.000 | 4.000 | 3.740 | 3.860 | 0.386 | 6,790,000 |
| 2025-01-13 | 3.930 | 3.940 | 3.770 | 3.820 | 0.382 | 3,639,850 |
| 2025-01-10 | 3.970 | 3.970 | 3.700 | 3.780 | 0.378 | 4,911,500 |
| 2025-01-09 | 4.000 | 4.000 | 3.860 | 3.880 | 0.388 | 7,546,610 |
| 2025-01-08 | 3.990 | 4.080 | 3.900 | 3.920 | 0.392 | 9,266,030 |
| 2025-01-07 | 4.000 | 4.090 | 3.930 | 3.960 | 0.396 | 7,785,060 |
| 2025-01-06 | 4.120 | 4.150 | 3.960 | 4.030 | 0.403 | 18,080,300 |
| 2025-01-03 | 4.100 | 4.190 | 3.900 | 4.010 | 0.401 | 39,461,050 |
| 2025-01-02 | 3.570 | 4.220 | 3.570 | 4.020 | 0.402 | 139,230,299 |
| 2025-01-01 | 4.450 | 4.500 | 4.350 | 4.370 | 0.437 | 20,807,630 |
| 2024-12-31 | 4.150 | 4.660 | 4.120 | 4.370 | 0.437 | 139,758,699 |
| 2024-12-30 | 3.990 | 4.180 | 3.990 | 4.090 | 0.409 | 13,277,520 |
| 2024-12-27 | 4.090 | 4.100 | 3.900 | 3.950 | 0.395 | 19,301,200 |
| 2024-12-26 | 4.000 | 4.140 | 3.990 | 4.000 | 0.400 | 9,518,120 |
| 2024-12-24 | 4.160 | 4.170 | 3.950 | 4.040 | 0.404 | 10,201,850 |
| 2024-12-23 | 3.990 | 4.320 | 3.990 | 4.070 | 0.407 | 9,787,310 |
| 2024-12-20 | 4.040 | 4.040 | 3.850 | 3.890 | 0.389 | 11,697,230 |
| 2024-12-19 | 3.950 | 4.140 | 3.900 | 3.960 | 0.396 | 19,060,310 |
| 2024-12-18 | 4.300 | 4.350 | 4.000 | 4.040 | 0.404 | 25,523,440 |
| 2024-12-17 | 4.320 | 4.480 | 4.100 | 4.240 | 0.424 | 22,446,090 |
| 2024-12-16 | 4.210 | 4.630 | 4.070 | 4.310 | 0.431 | 128,365,299 |
| 2024-12-13 | 4.350 | 4.400 | 4.000 | 4.200 | 0.420 | 19,027,840 |
| 2024-12-12 | 4.400 | 4.620 | 4.250 | 4.320 | 0.432 | 76,755,099 |
| 2024-12-11 | 3.920 | 4.500 | 3.920 | 4.290 | 0.429 | 95,943,689 |
| 2024-12-10 | 4.340 | 4.340 | 3.980 | 4.050 | 0.405 | 21,880,510 |
| 2024-12-09 | 4.050 | 4.330 | 4.000 | 4.250 | 0.425 | 55,478,449 |
| 2024-12-06 | 4.130 | 4.190 | 4.010 | 4.040 | 0.404 | 13,393,970 |
| 2024-12-05 | 3.960 | 4.250 | 3.960 | 4.080 | 0.408 | 52,719,859 |
| 2024-12-04 | 4.000 | 4.100 | 3.950 | 4.070 | 0.407 | 19,504,330 |
| 2024-12-03 | 4.090 | 4.150 | 3.900 | 3.960 | 0.396 | 32,871,600 |
| 2024-12-02 | 3.930 | 4.130 | 3.810 | 4.020 | 0.402 | 45,041,920 |
| 2024-11-29 | 3.950 | 3.950 | 3.850 | 3.870 | 0.387 | 8,364,250 |
| 2024-11-28 | 3.610 | 4.050 | 3.610 | 3.880 | 0.388 | 76,016,739 |
| 2024-11-27 | 3.600 | 3.800 | 3.600 | 3.670 | 0.367 | 12,098,480 |
| 2024-11-26 | 3.850 | 3.850 | 3.500 | 3.590 | 0.359 | 13,830,300 |
| 2024-11-25 | 3.740 | 3.880 | 3.720 | 3.850 | 0.385 | 13,456,190 |
| 2024-11-22 | 3.970 | 3.970 | 3.710 | 3.740 | 0.374 | 23,810,300 |
| 2024-11-21 | 3.890 | 4.040 | 3.720 | 3.880 | 0.388 | 42,505,740 |
| 2024-11-20 | 3.750 | 3.970 | 3.730 | 3.820 | 0.382 | 51,762,599 |
| 2024-11-19 | 3.700 | 3.880 | 3.670 | 3.780 | 0.378 | 8,291,960 |
| 2024-11-18 | 3.840 | 3.840 | 3.710 | 3.750 | 0.375 | 12,032,200 |
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.