First National Equities Limited (PSX:FNEL)
Pakistan · Delayed Price · Currency is PKR 8.64
+1.00 (13.09%)
At close: Sep 10, 2025
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.76 | 8.64 | 7.63 | 8.64 | 8.64 | 13.09% | 43,269,170 |
| Sep 9, 2025 | 7.20 | 7.75 | 7.07 | 7.64 | 7.64 | 4.09% | 20,332,100 |
| Sep 8, 2025 | 8.05 | 8.12 | 7.30 | 7.34 | 7.34 | -5.17% | 37,912,280 |
| Sep 5, 2025 | 6.95 | 7.78 | 6.94 | 7.74 | 7.74 | 14.16% | 55,753,600 |
| Sep 4, 2025 | 6.87 | 7.10 | 6.70 | 6.78 | 6.78 | -1.02% | 12,595,470 |
| Sep 3, 2025 | 6.90 | 7.23 | 6.68 | 6.85 | 6.85 | 3.16% | 23,811,390 |
| Sep 2, 2025 | 7.40 | 7.58 | 6.31 | 6.64 | 6.64 | -5.68% | 39,775,920 |
| Sep 1, 2025 | 6.93 | 7.04 | 6.50 | 7.04 | 7.04 | 16.56% | 25,817,170 |
| Aug 29, 2025 | 5.55 | 6.04 | 5.45 | 6.04 | 6.04 | 19.84% | 34,986,660 |
| Aug 28, 2025 | 4.30 | 5.04 | 4.29 | 5.04 | 5.04 | 24.75% | 42,947,540 |
| Aug 27, 2025 | 4.00 | 4.30 | 3.96 | 4.04 | 4.04 | 1.51% | 5,467,869 |
| Aug 26, 2025 | 4.03 | 4.13 | 3.81 | 3.98 | 3.98 | -1.24% | 1,617,219 |
| Aug 25, 2025 | 4.00 | 4.10 | 3.82 | 4.03 | 4.03 | 2.03% | 1,488,282 |
| Aug 22, 2025 | 3.85 | 4.13 | 3.78 | 3.95 | 3.95 | 3.40% | 3,332,567 |
| Aug 21, 2025 | 3.86 | 3.90 | 3.70 | 3.82 | 3.82 | -0.26% | 1,193,218 |
| Aug 20, 2025 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -0.52% | 455,063 |
| Aug 19, 2025 | 3.80 | 3.92 | 3.75 | 3.85 | 3.85 | 2.67% | 744,586 |
| Aug 18, 2025 | 3.82 | 3.87 | 3.70 | 3.75 | 3.75 | -0.53% | 1,396,482 |
| Aug 15, 2025 | 3.83 | 3.87 | 3.72 | 3.77 | 3.77 | -1.57% | 246,008 |
| Aug 13, 2025 | 3.79 | 3.84 | 3.79 | 3.83 | 3.83 | 0.52% | 248,850 |
| Aug 12, 2025 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | -0.26% | 541,739 |
| Aug 11, 2025 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | 0.53% | 297,654 |
| Aug 8, 2025 | 3.85 | 3.90 | 3.78 | 3.80 | 3.80 | -2.31% | 548,655 |
| Aug 7, 2025 | 3.84 | 3.95 | 3.80 | 3.89 | 3.89 | 1.57% | 1,209,272 |
| Aug 6, 2025 | 3.76 | 3.85 | 3.74 | 3.83 | 3.83 | 2.13% | 569,095 |
| Aug 5, 2025 | 3.74 | 3.88 | 3.71 | 3.75 | 3.75 | -0.53% | 1,370,851 |
| Aug 4, 2025 | 3.72 | 3.85 | 3.72 | 3.77 | 3.77 | 1.34% | 635,538 |
| Aug 1, 2025 | 3.84 | 3.99 | 3.70 | 3.72 | 3.72 | -2.87% | 997,298 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.75 | 3.83 | 3.83 | 0.52% | 406,875 |
| Jul 30, 2025 | 3.84 | 3.89 | 3.74 | 3.81 | 3.81 | -0.78% | 977,121 |
| Jul 29, 2025 | 3.90 | 4.04 | 3.80 | 3.84 | 3.84 | -1.03% | 1,593,165 |
| Jul 28, 2025 | 3.95 | 4.01 | 3.85 | 3.88 | 3.88 | -1.52% | 1,120,755 |
| Jul 25, 2025 | 4.01 | 4.07 | 3.90 | 3.94 | 3.94 | -1.99% | 1,663,140 |
| Jul 24, 2025 | 4.07 | 4.11 | 3.99 | 4.02 | 4.02 | -0.99% | 1,034,333 |
| Jul 23, 2025 | 4.20 | 4.20 | 4.04 | 4.06 | 4.06 | -1.22% | 764,552 |
| Jul 22, 2025 | 4.09 | 4.20 | 4.07 | 4.11 | 4.11 | 0.49% | 1,132,277 |
| Jul 21, 2025 | 4.07 | 4.19 | 4.02 | 4.09 | 4.09 | 0.49% | 1,238,112 |
| Jul 18, 2025 | 4.21 | 4.34 | 4.05 | 4.07 | 4.07 | -3.10% | 1,607,537 |
| Jul 17, 2025 | 4.24 | 4.37 | 4.11 | 4.20 | 4.20 | 0.48% | 3,896,587 |
| Jul 16, 2025 | 4.05 | 4.24 | 4.05 | 4.18 | 4.18 | 2.20% | 1,800,396 |
| Jul 15, 2025 | 4.32 | 4.45 | 4.07 | 4.09 | 4.09 | -5.10% | 4,524,140 |
| Jul 14, 2025 | 4.00 | 4.60 | 3.99 | 4.31 | 4.31 | 6.95% | 14,479,510 |
| Jul 11, 2025 | 4.24 | 4.24 | 4.01 | 4.03 | 4.03 | -1.71% | 3,339,987 |
| Jul 10, 2025 | 4.06 | 4.20 | 4.06 | 4.10 | 4.10 | -0.49% | 1,819,951 |
| Jul 9, 2025 | 4.35 | 4.43 | 4.05 | 4.12 | 4.12 | -3.96% | 6,129,604 |
| Jul 8, 2025 | 4.32 | 4.57 | 4.20 | 4.29 | 4.29 | -1.61% | 5,558,129 |
| Jul 7, 2025 | 4.35 | 4.65 | 4.17 | 4.36 | 4.36 | 1.87% | 5,634,276 |
| Jul 4, 2025 | 4.44 | 4.62 | 4.20 | 4.28 | 4.28 | -2.95% | 7,698,600 |
| Jul 3, 2025 | 4.30 | 4.72 | 4.06 | 4.41 | 4.41 | 3.52% | 27,989,360 |
| Jul 2, 2025 | 3.80 | 4.45 | 3.62 | 4.26 | 4.26 | 12.70% | 24,647,640 |