First National Equities Limited (PSX:FNEL)
Pakistan · Delayed Price · Currency is PKR 12.95
+0.40 (3.19%)
At close: Oct 21, 2025
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 9.50 | 9.55 | 8.46 | 8.63 | 8.63 | -8.77% | 25,862,040 |
| Sep 18, 2025 | 9.62 | 9.99 | 9.10 | 9.46 | 9.46 | -2.27% | 24,988,160 |
| Sep 17, 2025 | 11.00 | 11.00 | 9.60 | 9.68 | 9.68 | -9.28% | 51,299,170 |
| Sep 16, 2025 | 10.20 | 10.79 | 9.81 | 10.67 | 10.67 | 8.99% | 42,544,760 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.09 | 9.79 | 9.79 | -1.61% | 30,081,060 |
| Sep 12, 2025 | 10.15 | 10.38 | 9.05 | 9.95 | 9.95 | 3.22% | 61,993,776 |
| Sep 11, 2025 | 9.00 | 9.64 | 8.89 | 9.64 | 9.64 | 11.57% | 33,585,470 |
| 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 |