First National Equities Limited (PSX:FNEL)
Pakistan · Delayed Price · Currency is PKR 1.120
+0.020 (1.82%)
At close: Oct 14, 2026
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | 1.82% | 14,493,120 |
| Oct 13, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 12,046,638 |
| Oct 12, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 12,061,557 |
| Oct 9, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 3,551,710 |
| Oct 8, 2026 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 5,313,402 |
| Oct 7, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | - | 5,503,402 |
| Oct 6, 2026 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 1.71% | 6,792,719 |
| Oct 5, 2026 | 1.23 | 1.28 | 1.12 | 1.17 | 1.17 | -4.10% | 50,252,398 |
| Oct 2, 2026 | 1.24 | 1.29 | 1.16 | 1.22 | 1.22 | 0.83% | 42,508,520 |
| Oct 1, 2026 | 1.14 | 1.24 | 1.11 | 1.21 | 1.21 | 8.04% | 38,616,570 |
| Sep 30, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 14,238,200 |
| Sep 29, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 11,623,970 |
| Sep 28, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 7,898,647 |
| Sep 25, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 9,627,379 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.07 | 1.12 | 1.12 | -5.88% | 59,942,915 |
| 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% | 19,533,993 |
| 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% | 12,201,872 |
| Sep 7, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | - | 15,590,669 |
| 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% | 14,247,674 |
| 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 |