First National Equities Limited (PSX:FNEL)
Pakistan · Delayed Price · Currency is PKR 1.200
0.00 (0.00%)
At close: Aug 7, 2026
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,812,300 |
| Jul 21, 2026 | 1.23 | 1.27 | 1.19 | 1.23 | 1.23 | 0.82% | 26,326,810 |
| 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% | 64,233,510 |
| 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% | 42,465,650 |
| 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% | 14,056,180 |
| 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 | - | 17,364,310 |
| Jul 1, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 11,674,530 |
| 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% | 17,421,750 |
| Jun 24, 2026 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | - | 15,610,050 |
| 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% | 11,175,540 |
| Jun 19, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 18,470,290 |
| Jun 18, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | - | 18,038,400 |
| Jun 17, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 12,773,860 |
| Jun 16, 2026 | 1.41 | 1.41 | 1.32 | 1.34 | 1.34 | -0.74% | 17,163,620 |
| Jun 15, 2026 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | 1.50% | 19,429,350 |
| Jun 12, 2026 | 1.40 | 1.43 | 1.32 | 1.33 | 1.33 | -1.48% | 28,855,010 |
| Jun 11, 2026 | 1.31 | 1.45 | 1.29 | 1.35 | 1.35 | 3.05% | 118,360,800 |
| Jun 10, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 12,549,650 |
| Jun 9, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 13,726,860 |
| Jun 8, 2026 | 1.28 | 1.39 | 1.26 | 1.31 | 1.31 | 0.77% | 16,176,687 |
| Jun 5, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | - | 7,252,599 |
| Jun 4, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 8,715,917 |
| 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 |