First National Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 9.300 | 9.550 | 9.200 | 9.250 | 0.925 | 10,935,000 |
| 2021-12-16 | 9.800 | 9.800 | 9.240 | 9.340 | 0.934 | 33,095,000 |
| 2021-12-15 | 9.050 | 9.740 | 9.000 | 9.740 | 0.974 | 65,844,999 |
| 2021-12-14 | 7.600 | 8.830 | 7.480 | 8.740 | 0.874 | 33,450,000 |
| 2021-12-13 | 8.310 | 8.440 | 7.510 | 7.830 | 0.783 | 9,495,000 |
| 2021-12-10 | 8.350 | 8.600 | 8.060 | 8.440 | 0.844 | 11,470,000 |
| 2021-12-09 | 9.230 | 9.230 | 8.500 | 8.520 | 0.852 | 20,060,000 |
| 2021-12-08 | 9.510 | 9.690 | 9.110 | 9.230 | 0.923 | 9,830,000 |
| 2021-12-07 | 9.490 | 9.880 | 9.450 | 9.560 | 0.956 | 14,580,000 |
| 2021-12-06 | 9.700 | 9.700 | 9.050 | 9.450 | 0.945 | 12,410,000 |
| 2021-12-03 | 9.120 | 10.090 | 9.120 | 9.650 | 0.965 | 30,555,000 |
| 2021-12-02 | 10.470 | 10.500 | 9.520 | 9.570 | 0.957 | 31,640,000 |
| 2021-12-01 | 10.750 | 10.800 | 10.450 | 10.520 | 1.052 | 18,680,000 |
| 2021-11-30 | 10.990 | 11.060 | 10.450 | 10.760 | 1.076 | 223,319,998 |
| 2021-11-29 | 10.650 | 11.210 | 10.560 | 10.990 | 1.099 | 107,529,999 |
| 2021-11-26 | 10.720 | 11.250 | 10.700 | 10.920 | 1.092 | 74,229,999 |
| 2021-11-25 | 10.390 | 11.060 | 10.210 | 10.870 | 1.087 | 66,164,999 |
| 2021-11-24 | 10.110 | 10.550 | 9.580 | 10.320 | 1.032 | 49,075,000 |
| 2021-11-23 | 10.960 | 11.230 | 10.100 | 10.200 | 1.020 | 51,509,999 |
| 2021-11-22 | 11.250 | 11.450 | 10.750 | 10.960 | 1.096 | 72,204,999 |
| 2021-11-19 | 10.300 | 11.230 | 10.200 | 11.230 | 1.123 | 148,584,999 |
| 2021-11-18 | 10.280 | 10.350 | 10.100 | 10.230 | 1.023 | 18,420,000 |
| 2021-11-17 | 10.180 | 10.200 | 10.020 | 10.130 | 1.013 | 18,095,000 |
| 2021-11-16 | 10.180 | 10.180 | 10.020 | 10.090 | 1.009 | 14,755,000 |
| 2021-11-15 | 10.000 | 10.310 | 10.000 | 10.020 | 1.002 | 22,080,000 |
| 2021-11-12 | 10.080 | 10.100 | 9.990 | 10.000 | 1.000 | 37,250,000 |
| 2021-11-11 | 10.000 | 10.250 | 10.000 | 10.000 | 1.000 | 50,834,999 |
| 2021-11-10 | 11.200 | 11.600 | 10.040 | 10.100 | 1.010 | 390,419,996 |
| 2021-11-09 | 10.010 | 11.040 | 10.000 | 11.040 | 1.104 | 253,554,997 |
| 2021-11-08 | 10.490 | 11.050 | 9.990 | 10.040 | 1.004 | 259,969,997 |
| 2021-11-05 | 11.000 | 11.400 | 10.030 | 10.350 | 1.035 | 232,829,998 |
| 2021-11-04 | 10.210 | 10.800 | 9.850 | 10.800 | 1.080 | 210,489,998 |
| 2021-11-03 | 8.850 | 9.800 | 8.800 | 9.800 | 0.980 | 153,444,998 |
| 2021-11-02 | 8.910 | 9.250 | 8.450 | 8.800 | 0.880 | 107,999,999 |
| 2021-11-01 | 7.660 | 8.590 | 7.620 | 8.590 | 0.859 | 27,710,000 |
| 2021-10-29 | 7.350 | 7.840 | 7.340 | 7.560 | 0.756 | 14,800,000 |
| 2021-10-28 | 7.450 | 7.500 | 7.310 | 7.340 | 0.734 | 9,130,000 |
| 2021-10-27 | 7.510 | 7.600 | 7.420 | 7.500 | 0.750 | 8,720,000 |
| 2021-10-26 | 7.510 | 7.600 | 7.350 | 7.500 | 0.750 | 6,730,000 |
| 2021-10-25 | 7.300 | 7.590 | 7.020 | 7.590 | 0.759 | 21,170,000 |
| 2021-10-22 | 7.250 | 7.250 | 6.970 | 7.060 | 0.706 | 6,100,000 |
← NewerPage 21 of 21 · 1,241 trading days
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.