First National Equities Limited (PSX:FNEL)
Pakistan · Delayed Price · Currency is PKR 1.190
-0.010 (-0.83%)
At close: Sep 23, 2026
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -0.83% | 5,127,921 |
| Sep 22, 2026 | 1.27 | 1.31 | 1.16 | 1.20 | 1.20 | -4.76% | 26,143,707 |
| Sep 21, 2026 | 1.11 | 1.32 | 1.10 | 1.26 | 1.26 | 14.55% | 73,708,727 |
| Sep 18, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 7,732,699 |
| Sep 17, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 8,501,639 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 7,606,989 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 9,051,641 |
| Sep 14, 2026 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 19,533,990 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 12,869,381 |
| Sep 10, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 13,605,271 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 6,060,175 |
| Sep 8, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 12,201,870 |
| Sep 7, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | - | 15,590,660 |
| Sep 4, 2026 | 1.17 | 1.24 | 1.16 | 1.18 | 1.18 | 1.72% | 25,990,490 |
| Sep 3, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 13,109,918 |
| Sep 2, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 14,247,670 |
| Sep 1, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 15,117,069 |
| Aug 31, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 13,911,743 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 23,862,516 |
| Aug 27, 2026 | 1.31 | 1.37 | 1.22 | 1.24 | 1.24 | -4.62% | 86,073,221 |
| Aug 25, 2026 | 1.17 | 1.32 | 1.16 | 1.30 | 1.30 | 11.11% | 79,300,774 |
| Aug 24, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 9,379,695 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 8,561,175 |
| Aug 20, 2026 | 1.18 | 1.24 | 1.17 | 1.17 | 1.17 | - | 25,115,970 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 8,298,301 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 25,394,046 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 9,795,056 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 6,894,160 |
| Aug 12, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 7,520,115 |
| Aug 11, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 17,189,172 |
| Aug 10, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 9,929,470 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 9,738,105 |
| Aug 6, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 10,279,388 |
| Aug 5, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | - | 19,418,438 |
| Aug 4, 2026 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 9,033,392 |
| Aug 3, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 9,536,808 |
| Jul 31, 2026 | 1.21 | 1.28 | 1.21 | 1.22 | 1.22 | 1.67% | 31,454,195 |
| Jul 30, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 8,639,440 |
| Jul 29, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 6,115,362 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 5,853,694 |
| Jul 27, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 14,948,550 |
| Jul 24, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 8,074,773 |
| Jul 23, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 11,953,988 |
| Jul 22, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 15,812,309 |
| Jul 21, 2026 | 1.23 | 1.27 | 1.19 | 1.23 | 1.23 | 0.82% | 26,326,813 |
| Jul 20, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 13,125,536 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 5,810,862 |
| Jul 16, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 10,050,980 |
| Jul 15, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 1.67% | 15,342,440 |
| Jul 14, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 26,144,115 |