First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 5.950 | 6.020 | 5.860 | 6.000 | 0.600 | 2,850,000 |
| 2022-06-13 | 5.950 | 6.100 | 5.900 | 5.920 | 0.592 | 2,940,000 |
| 2022-06-10 | 6.050 | 6.120 | 6.030 | 6.100 | 0.610 | 1,920,000 |
| 2022-06-09 | 5.930 | 6.170 | 5.900 | 6.010 | 0.601 | 5,145,000 |
| 2022-06-08 | 6.020 | 6.100 | 5.900 | 6.030 | 0.603 | 4,670,000 |
| 2022-06-07 | 6.090 | 6.100 | 5.950 | 5.980 | 0.598 | 2,750,000 |
| 2022-06-06 | 5.960 | 6.100 | 5.850 | 6.010 | 0.601 | 4,540,000 |
| 2022-06-03 | 6.010 | 6.070 | 5.720 | 5.840 | 0.584 | 17,735,000 |
| 2022-06-02 | 6.150 | 6.220 | 6.040 | 6.100 | 0.610 | 1,965,000 |
| 2022-06-01 | 6.200 | 6.260 | 6.120 | 6.230 | 0.623 | 2,430,000 |
| 2022-05-31 | 6.350 | 6.350 | 6.180 | 6.190 | 0.619 | 1,230,000 |
| 2022-05-30 | 6.330 | 6.420 | 6.210 | 6.230 | 0.623 | 3,075,000 |
| 2022-05-27 | 6.160 | 6.800 | 6.160 | 6.320 | 0.632 | 30,475,000 |
| 2022-05-26 | 6.150 | 6.300 | 6.000 | 6.160 | 0.616 | 13,335,000 |
| 2022-05-25 | 5.950 | 6.060 | 5.810 | 6.020 | 0.602 | 4,275,000 |
| 2022-05-24 | 5.910 | 6.050 | 5.900 | 5.910 | 0.591 | 1,885,000 |
| 2022-05-23 | 6.010 | 6.090 | 5.900 | 5.950 | 0.595 | 4,325,000 |
| 2022-05-20 | 6.190 | 6.190 | 6.020 | 6.150 | 0.615 | 1,015,000 |
| 2022-05-19 | 6.240 | 6.240 | 6.000 | 6.090 | 0.609 | 9,745,000 |
| 2022-05-18 | 5.930 | 6.350 | 5.900 | 6.220 | 0.622 | 8,215,000 |
| 2022-05-17 | 6.090 | 6.170 | 6.010 | 6.030 | 0.603 | 3,285,000 |
| 2022-05-16 | 6.320 | 6.320 | 6.020 | 6.060 | 0.606 | 3,345,000 |
| 2022-05-13 | 6.160 | 6.600 | 6.160 | 6.290 | 0.629 | 7,640,000 |
| 2022-05-12 | 6.150 | 6.660 | 6.000 | 6.130 | 0.613 | 10,095,000 |
| 2022-05-11 | 6.420 | 6.420 | 5.910 | 6.010 | 0.601 | 5,285,000 |
| 2022-05-10 | 6.250 | 6.440 | 6.150 | 6.310 | 0.631 | 3,515,000 |
| 2022-05-09 | 6.600 | 6.600 | 6.150 | 6.200 | 0.620 | 6,580,000 |
| 2022-05-06 | 6.650 | 6.800 | 6.620 | 6.660 | 0.666 | 3,325,000 |
| 2022-04-28 | 6.920 | 7.250 | 6.690 | 6.860 | 0.686 | 11,695,000 |
| 2022-04-27 | 7.020 | 7.240 | 7.000 | 7.060 | 0.706 | 5,495,000 |
| 2022-04-26 | 7.180 | 7.190 | 7.030 | 7.040 | 0.704 | 5,230,000 |
| 2022-04-25 | 7.490 | 7.490 | 7.120 | 7.190 | 0.719 | 9,335,000 |
| 2022-04-22 | 7.270 | 7.390 | 7.190 | 7.240 | 0.724 | 5,720,000 |
| 2022-04-21 | 7.250 | 7.250 | 7.080 | 7.110 | 0.711 | 3,215,000 |
| 2022-04-20 | 7.280 | 7.350 | 7.200 | 7.220 | 0.722 | 5,630,000 |
| 2022-04-19 | 7.630 | 7.650 | 7.300 | 7.350 | 0.735 | 11,800,000 |
| 2022-04-18 | 7.760 | 7.790 | 7.500 | 7.560 | 0.756 | 7,255,000 |
| 2022-04-15 | 8.150 | 8.170 | 7.250 | 7.730 | 0.773 | 70,749,999 |
| 2022-04-14 | 7.980 | 8.480 | 7.960 | 8.020 | 0.802 | 91,339,999 |
| 2022-04-13 | 7.700 | 8.600 | 7.600 | 7.970 | 0.797 | 195,844,998 |
| 2022-04-12 | 8.100 | 8.100 | 7.410 | 7.740 | 0.774 | 33,585,000 |
| 2022-04-11 | 7.450 | 8.090 | 7.400 | 7.940 | 0.794 | 163,229,998 |
| 2022-04-08 | 6.700 | 7.480 | 6.700 | 7.090 | 0.709 | 86,344,999 |
| 2022-04-07 | 6.840 | 6.880 | 6.600 | 6.640 | 0.664 | 2,010,000 |
| 2022-04-06 | 6.850 | 6.910 | 6.700 | 6.840 | 0.684 | 905,000 |
| 2022-04-05 | 6.880 | 6.930 | 6.810 | 6.850 | 0.685 | 660,000 |
| 2022-04-04 | 6.820 | 6.910 | 6.600 | 6.800 | 0.680 | 2,350,000 |
| 2022-04-01 | 7.000 | 7.500 | 6.980 | 7.160 | 0.716 | 29,015,000 |
| 2022-03-31 | 6.810 | 7.130 | 6.810 | 7.020 | 0.702 | 7,215,000 |
| 2022-03-30 | 7.140 | 7.200 | 6.110 | 6.770 | 0.677 | 11,885,000 |
| 2022-03-29 | 6.800 | 7.170 | 6.800 | 7.070 | 0.707 | 12,360,000 |
| 2022-03-28 | 6.440 | 6.750 | 6.390 | 6.740 | 0.674 | 4,450,000 |
| 2022-03-25 | 6.370 | 6.530 | 6.250 | 6.400 | 0.640 | 1,570,000 |
| 2022-03-24 | 6.300 | 6.740 | 6.220 | 6.450 | 0.645 | 4,275,000 |
| 2022-03-22 | 6.220 | 6.430 | 6.200 | 6.330 | 0.633 | 3,515,000 |
| 2022-03-21 | 6.130 | 6.350 | 6.010 | 6.110 | 0.611 | 7,315,000 |
| 2022-03-18 | 6.710 | 6.710 | 6.150 | 6.220 | 0.622 | 11,760,000 |
| 2022-03-17 | 6.930 | 7.000 | 6.720 | 6.750 | 0.675 | 2,680,000 |
| 2022-03-16 | 6.980 | 7.130 | 6.800 | 6.810 | 0.681 | 12,865,000 |
| 2022-03-15 | 6.650 | 7.090 | 6.620 | 6.960 | 0.696 | 8,895,000 |
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.