First National Equities Limited (PSX:FNEL)
Pakistan · Delayed Price · Currency is PKR 16.83
-1.87 (-10.00%)
At close: Nov 28, 2025
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -10.00% | 4,186,496 |
| Nov 27, 2025 | 19.27 | 19.40 | 18.70 | 18.70 | 18.70 | -10.01% | 5,863,422 |
| Nov 26, 2025 | 22.89 | 22.94 | 20.78 | 20.78 | 20.78 | -10.00% | 26,722,810 |
| Nov 25, 2025 | 24.26 | 24.90 | 22.80 | 23.09 | 23.09 | -4.82% | 13,378,340 |
| Nov 24, 2025 | 24.65 | 24.80 | 23.57 | 24.26 | 24.26 | -1.46% | 16,653,190 |
| Nov 21, 2025 | 24.00 | 25.20 | 22.51 | 24.62 | 24.62 | 1.86% | 48,405,220 |
| Nov 20, 2025 | 23.19 | 24.48 | 22.62 | 24.17 | 24.17 | 6.01% | 37,950,210 |
| Nov 19, 2025 | 23.51 | 23.90 | 22.33 | 22.80 | 22.80 | -2.10% | 15,991,130 |
| Nov 18, 2025 | 23.50 | 24.38 | 22.65 | 23.29 | 23.29 | 0.43% | 52,720,370 |
| Nov 17, 2025 | 21.50 | 23.19 | 21.29 | 23.19 | 23.19 | 10.01% | 38,664,670 |
| Nov 14, 2025 | 19.98 | 21.55 | 19.96 | 21.08 | 21.08 | 7.39% | 37,673,570 |
| Nov 13, 2025 | 20.99 | 21.00 | 18.81 | 19.63 | 19.63 | -4.99% | 40,354,360 |
| Nov 12, 2025 | 22.61 | 24.50 | 20.36 | 20.66 | 20.66 | -8.62% | 89,366,320 |
| Nov 11, 2025 | 21.22 | 23.34 | 20.76 | 22.61 | 22.61 | 6.55% | 77,173,800 |
| Nov 10, 2025 | 19.76 | 21.22 | 18.81 | 21.22 | 21.22 | 10.01% | 73,709,980 |
| Nov 7, 2025 | 20.33 | 20.80 | 18.35 | 19.29 | 19.29 | -5.12% | 85,907,770 |
| Nov 6, 2025 | 19.00 | 20.33 | 18.60 | 20.33 | 20.33 | 10.01% | 43,614,240 |
| Nov 5, 2025 | 16.99 | 18.48 | 16.98 | 18.48 | 18.48 | 10.00% | 37,740,000 |
| Nov 4, 2025 | 18.50 | 18.50 | 16.80 | 16.80 | 16.80 | -10.02% | 43,202,140 |
| Nov 3, 2025 | 17.99 | 18.67 | 17.75 | 18.67 | 18.67 | 10.02% | 9,176,943 |
| Oct 31, 2025 | 16.31 | 16.97 | 16.20 | 16.97 | 16.97 | 9.98% | 12,472,240 |
| Oct 30, 2025 | 16.67 | 16.67 | 14.70 | 15.43 | 15.43 | -1.53% | 26,214,710 |
| Oct 29, 2025 | 16.05 | 17.19 | 15.22 | 15.67 | 15.67 | 0.06% | 39,920,130 |
| Oct 28, 2025 | 16.80 | 17.20 | 14.72 | 15.66 | 15.66 | -3.51% | 55,056,480 |
| Oct 27, 2025 | 14.99 | 16.23 | 14.95 | 16.23 | 16.23 | 10.03% | 27,553,760 |
| Oct 24, 2025 | 13.30 | 14.75 | 13.11 | 14.75 | 14.75 | 9.99% | 29,300,140 |
| Oct 23, 2025 | 14.45 | 15.13 | 13.00 | 13.41 | 13.41 | -5.89% | 42,236,620 |
| Oct 22, 2025 | 12.91 | 14.25 | 12.76 | 14.25 | 14.25 | 10.04% | 44,760,800 |
| Oct 21, 2025 | 12.92 | 13.34 | 12.67 | 12.95 | 12.95 | 3.19% | 26,098,240 |
| Oct 20, 2025 | 12.30 | 12.72 | 12.10 | 12.55 | 12.55 | 4.32% | 16,902,610 |
| Oct 17, 2025 | 12.49 | 12.90 | 11.89 | 12.03 | 12.03 | -0.50% | 21,996,580 |
| Oct 16, 2025 | 12.50 | 12.95 | 12.00 | 12.09 | 12.09 | -2.26% | 14,524,990 |
| Oct 15, 2025 | 12.42 | 13.09 | 12.03 | 12.37 | 12.37 | 2.57% | 30,420,270 |
| Oct 14, 2025 | 11.50 | 12.24 | 11.50 | 12.06 | 12.06 | 5.60% | 33,237,730 |
| Oct 13, 2025 | 13.20 | 13.50 | 11.36 | 11.42 | 11.42 | -9.51% | 48,382,380 |
| Oct 10, 2025 | 11.90 | 12.62 | 11.90 | 12.62 | 12.62 | 10.03% | 7,712,349 |
| Oct 9, 2025 | 10.44 | 11.47 | 10.10 | 11.47 | 11.47 | 9.97% | 47,044,130 |
| Oct 8, 2025 | 9.69 | 10.62 | 9.28 | 10.43 | 10.43 | 6.76% | 63,650,450 |
| Oct 7, 2025 | 9.36 | 9.77 | 9.11 | 9.77 | 9.77 | 11.40% | 32,313,940 |
| Oct 6, 2025 | 8.00 | 8.77 | 7.85 | 8.77 | 8.77 | 12.87% | 17,604,860 |
| Oct 3, 2025 | 7.50 | 8.19 | 7.49 | 7.77 | 7.77 | 5.71% | 14,431,130 |
| Oct 2, 2025 | 7.61 | 7.75 | 7.28 | 7.35 | 7.35 | -3.42% | 3,344,574 |
| Oct 1, 2025 | 7.95 | 7.95 | 7.48 | 7.61 | 7.61 | -1.81% | 3,401,426 |
| Sep 30, 2025 | 7.90 | 8.20 | 7.69 | 7.75 | 7.75 | -1.77% | 4,826,723 |
| Sep 29, 2025 | 7.87 | 8.22 | 7.76 | 7.89 | 7.89 | 1.68% | 6,642,709 |
| Sep 26, 2025 | 8.30 | 8.60 | 7.55 | 7.76 | 7.76 | -7.40% | 4,637,447 |
| Sep 25, 2025 | 8.40 | 8.81 | 8.25 | 8.38 | 8.38 | -1.18% | 4,032,069 |
| Sep 24, 2025 | 8.97 | 9.04 | 8.41 | 8.48 | 8.48 | -3.53% | 6,126,775 |
| Sep 23, 2025 | 8.79 | 9.22 | 8.35 | 8.79 | 8.79 | 2.93% | 15,856,170 |
| Sep 22, 2025 | 8.78 | 8.96 | 8.35 | 8.54 | 8.54 | -1.04% | 5,377,307 |