First National Equities Limited (PSX:FNEL)
Pakistan · Delayed Price · Currency is PKR 1.170
-0.020 (-1.68%)
At close: Sep 2, 2026
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.24 | 1.35 | 1.22 | 1.26 | 1.26 | 0.80% | 64,233,518 |
| Jul 10, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 12,208,693 |
| Jul 9, 2026 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -2.36% | 32,708,138 |
| Jul 8, 2026 | 1.22 | 1.35 | 1.21 | 1.27 | 1.27 | 2.42% | 42,465,659 |
| Jul 7, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 9,937,280 |
| Jul 6, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 14,056,187 |
| Jul 3, 2026 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | - | 25,865,871 |
| Jul 2, 2026 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | - | 17,364,319 |
| Jul 1, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 11,674,537 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 13,574,990 |
| Jun 29, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 17,421,751 |
| Jun 24, 2026 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | - | 15,610,051 |
| Jun 23, 2026 | 1.30 | 1.32 | 1.23 | 1.25 | 1.25 | -3.10% | 30,725,462 |
| Jun 22, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 11,175,546 |
| Jun 19, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 18,470,290 |