First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.950 | 4.000 | 3.710 | 3.760 | 0.376 | 19,866,590 |
| 2024-11-14 | 3.670 | 3.980 | 3.660 | 3.900 | 0.390 | 61,051,659 |
| 2024-11-13 | 3.650 | 3.670 | 3.550 | 3.610 | 0.361 | 6,567,490 |
| 2024-11-12 | 3.580 | 3.680 | 3.500 | 3.560 | 0.356 | 4,503,360 |
| 2024-11-11 | 3.660 | 3.660 | 3.500 | 3.540 | 0.354 | 6,197,520 |
| 2024-11-08 | 3.500 | 3.660 | 3.500 | 3.600 | 0.360 | 11,910,840 |
| 2024-11-07 | 3.310 | 3.600 | 3.220 | 3.540 | 0.354 | 19,680,260 |
| 2024-11-06 | 3.350 | 3.390 | 3.260 | 3.340 | 0.334 | 5,863,210 |
| 2024-11-05 | 3.300 | 3.350 | 3.250 | 3.290 | 0.329 | 3,370,170 |
| 2024-11-04 | 3.250 | 3.400 | 3.250 | 3.290 | 0.329 | 3,339,790 |
| 2024-11-01 | 3.370 | 3.370 | 3.200 | 3.240 | 0.324 | 1,407,990 |
| 2024-10-31 | 3.250 | 3.320 | 3.210 | 3.250 | 0.325 | 4,305,120 |
| 2024-10-30 | 3.420 | 3.420 | 3.260 | 3.270 | 0.327 | 4,121,190 |
| 2024-10-29 | 3.460 | 3.460 | 3.290 | 3.310 | 0.331 | 4,530,550 |
| 2024-10-28 | 3.350 | 3.440 | 3.330 | 3.350 | 0.335 | 4,088,360 |
| 2024-10-25 | 3.350 | 3.460 | 3.330 | 3.350 | 0.335 | 3,055,370 |
| 2024-10-24 | 3.440 | 3.510 | 3.350 | 3.380 | 0.338 | 9,335,200 |
| 2024-10-23 | 3.470 | 3.480 | 3.330 | 3.400 | 0.340 | 5,481,750 |
| 2024-10-22 | 3.450 | 3.450 | 3.350 | 3.420 | 0.342 | 8,061,610 |
| 2024-10-21 | 3.390 | 3.450 | 3.310 | 3.440 | 0.344 | 3,398,200 |
| 2024-10-18 | 3.400 | 3.400 | 3.200 | 3.330 | 0.333 | 4,480,890 |
| 2024-10-17 | 3.360 | 3.410 | 3.110 | 3.310 | 0.331 | 5,830,130 |
| 2024-10-16 | 3.390 | 3.450 | 3.300 | 3.340 | 0.334 | 6,769,140 |
| 2024-10-15 | 3.380 | 3.390 | 3.310 | 3.330 | 0.333 | 3,843,450 |
| 2024-10-14 | 3.430 | 3.430 | 3.250 | 3.290 | 0.329 | 5,833,180 |
| 2024-10-11 | 3.440 | 3.450 | 3.270 | 3.330 | 0.333 | 7,478,170 |
| 2024-10-10 | 3.440 | 3.550 | 3.350 | 3.370 | 0.337 | 16,086,430 |
| 2024-10-09 | 3.640 | 3.640 | 3.460 | 3.500 | 0.350 | 17,960,700 |
| 2024-10-08 | 3.570 | 3.650 | 3.550 | 3.560 | 0.356 | 9,094,480 |
| 2024-10-07 | 3.680 | 3.680 | 3.550 | 3.610 | 0.361 | 3,249,390 |
| 2024-10-04 | 3.740 | 3.740 | 3.550 | 3.580 | 0.358 | 7,316,700 |
| 2024-10-03 | 3.590 | 3.670 | 3.550 | 3.600 | 0.360 | 4,251,090 |
| 2024-10-02 | 3.690 | 3.690 | 3.540 | 3.570 | 0.357 | 4,196,120 |
| 2024-10-01 | 3.610 | 3.730 | 3.550 | 3.700 | 0.370 | 7,347,090 |
| 2024-09-30 | 3.640 | 3.710 | 3.520 | 3.530 | 0.353 | 6,474,300 |
| 2024-09-27 | 3.690 | 3.700 | 3.600 | 3.650 | 0.365 | 7,126,290 |
| 2024-09-26 | 3.810 | 3.860 | 3.650 | 3.660 | 0.366 | 9,804,220 |
| 2024-09-25 | 3.860 | 3.860 | 3.640 | 3.760 | 0.376 | 18,958,350 |
| 2024-09-24 | 3.880 | 3.880 | 3.610 | 3.690 | 0.369 | 8,391,360 |
| 2024-09-23 | 3.700 | 3.990 | 3.690 | 3.750 | 0.375 | 31,058,650 |
| 2024-09-20 | 3.750 | 3.750 | 3.510 | 3.640 | 0.364 | 37,496,340 |
| 2024-09-19 | 4.150 | 4.250 | 3.580 | 3.780 | 0.378 | 106,697,799 |
| 2024-09-18 | 4.450 | 4.600 | 4.100 | 4.140 | 0.414 | 66,045,499 |
| 2024-09-16 | 4.210 | 4.680 | 4.060 | 4.270 | 0.427 | 216,765,798 |
| 2024-09-13 | 3.990 | 4.430 | 3.800 | 4.120 | 0.412 | 231,782,788 |
| 2024-09-12 | 3.800 | 4.030 | 3.800 | 3.890 | 0.389 | 41,972,730 |
| 2024-09-11 | 3.880 | 3.910 | 3.700 | 3.860 | 0.386 | 35,802,640 |
| 2024-09-10 | 3.820 | 3.990 | 3.780 | 3.800 | 0.380 | 15,685,320 |
| 2024-09-09 | 4.070 | 4.130 | 3.800 | 3.850 | 0.385 | 43,071,040 |
| 2024-09-06 | 4.090 | 4.290 | 3.970 | 4.030 | 0.403 | 47,898,900 |
| 2024-09-05 | 3.990 | 4.380 | 3.910 | 4.050 | 0.405 | 172,305,798 |
| 2024-09-04 | 3.690 | 4.050 | 3.660 | 3.910 | 0.391 | 157,541,298 |
| 2024-09-03 | 3.770 | 3.770 | 3.600 | 3.720 | 0.372 | 12,688,860 |
| 2024-09-02 | 3.740 | 3.850 | 3.620 | 3.640 | 0.364 | 20,200,940 |
| 2024-08-30 | 3.780 | 3.980 | 3.640 | 3.720 | 0.372 | 122,926,199 |
| 2024-08-29 | 3.790 | 4.000 | 3.630 | 3.690 | 0.369 | 66,899,829 |
| 2024-08-28 | 3.920 | 4.190 | 3.650 | 3.690 | 0.369 | 82,178,319 |
| 2024-08-27 | 3.850 | 3.990 | 3.850 | 3.900 | 0.390 | 29,716,640 |
| 2024-08-26 | 3.790 | 4.370 | 3.740 | 3.800 | 0.380 | 169,184,198 |
| 2024-08-23 | 3.640 | 4.210 | 3.560 | 3.670 | 0.367 | 234,866,798 |
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.