First National Equities Limited (PSX:FNEL)
Pakistan · Delayed Price · Currency is PKR 1.290
-0.030 (-2.27%)
At close: Jun 3, 2026
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 9,822,359 |
| Jun 2, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 6,852,192 |
| Jun 1, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 6,064,607 |
| May 29, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 10,869,390 |
| May 25, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | - | 13,336,608 |
| May 22, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -2.96% | 7,804,748 |
| May 21, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 12,002,010 |
| May 20, 2026 | 1.31 | 1.35 | 1.27 | 1.33 | 1.33 | 2.31% | 9,134,529 |
| May 19, 2026 | 1.34 | 1.37 | 1.28 | 1.30 | 1.30 | -1.52% | 14,848,180 |
| May 18, 2026 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -4.35% | 13,096,450 |
| May 15, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | - | 14,608,340 |
| May 14, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 14,625,980 |
| May 13, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | - | 10,622,830 |
| May 12, 2026 | 1.45 | 1.47 | 1.39 | 1.40 | 1.40 | -2.78% | 14,326,370 |
| May 11, 2026 | 1.42 | 1.50 | 1.40 | 1.44 | 1.44 | - | 19,026,330 |
| May 8, 2026 | 1.46 | 1.51 | 1.42 | 1.44 | 1.44 | -2.04% | 12,904,300 |
| May 7, 2026 | 1.45 | 1.55 | 1.41 | 1.47 | 1.47 | 2.08% | 65,965,070 |
| May 6, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | 3.60% | 25,577,910 |
| May 5, 2026 | 1.38 | 1.44 | 1.37 | 1.39 | 1.39 | -1.42% | 7,954,760 |
| May 4, 2026 | 1.41 | 1.46 | 1.40 | 1.41 | 1.41 | 0.71% | 9,480,298 |
| Apr 30, 2026 | 1.36 | 1.47 | 1.31 | 1.40 | 1.40 | 1.45% | 28,873,900 |
| Apr 29, 2026 | 1.45 | 1.47 | 1.37 | 1.38 | 1.38 | -4.17% | 53,576,290 |
| Apr 28, 2026 | 1.50 | 1.51 | 1.40 | 1.44 | 1.44 | -2.04% | 59,594,350 |
| Apr 27, 2026 | 1.51 | 1.55 | 1.45 | 1.47 | 1.47 | -2.65% | 38,850,240 |
| Apr 24, 2026 | 1.73 | 1.74 | 1.49 | 1.51 | 1.51 | -11.18% | 128,291,500 |
| Apr 23, 2026 | 1.39 | 1.74 | 1.37 | 1.70 | 1.70 | 23.19% | 286,823,300 |
| Apr 22, 2026 | 1.38 | 1.47 | 1.35 | 1.38 | 1.38 | - | 34,293,460 |
| Apr 21, 2026 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 28,006,990 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.31 | 1.39 | 1.39 | -4.79% | 38,950,230 |
| Apr 17, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 3.55% | 30,513,310 |
| Apr 16, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | 1.44% | 21,110,110 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | 4.51% | 35,645,470 |
| Apr 14, 2026 | 1.34 | 1.45 | 1.32 | 1.33 | 1.33 | 1.53% | 62,630,230 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -9.03% | 33,604,330 |
| Apr 10, 2026 | 1.45 | 1.52 | 1.40 | 1.44 | 1.44 | -2.04% | 43,189,840 |
| Apr 9, 2026 | 1.61 | 1.61 | 1.41 | 1.47 | 1.47 | -6.96% | 81,609,570 |
| Apr 8, 2026 | 1.30 | 1.60 | 1.22 | 1.58 | 1.58 | 36.21% | 212,312,400 |
| Apr 7, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | - | 3,913,268 |
| Apr 6, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 7,294,295 |
| Apr 3, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 6,415,726 |
| Apr 2, 2026 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | -5.04% | 13,756,710 |
| Apr 1, 2026 | 1.17 | 1.25 | 1.16 | 1.19 | 1.19 | 3.48% | 10,178,490 |
| Mar 31, 2026 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | 3.60% | 7,605,115 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 19,802,680 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 27,181,360 |
| Mar 26, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -4.07% | 33,024,720 |
| Mar 25, 2026 | 1.25 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 24,816,040 |
| Mar 24, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | - | 8,168,773 |
| Mar 19, 2026 | 1.20 | 1.31 | 1.15 | 1.25 | 1.25 | 4.17% | 22,028,800 |
| Mar 18, 2026 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | 3.45% | 8,832,641 |