First National Equities Limited (PSX:FNEL)
Pakistan · Delayed Price · Currency is PKR 1.380
-0.010 (-0.72%)
At close: Apr 21, 2026
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 11,254,330 |
| Mar 16, 2026 | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 11,094,280 |
| Mar 13, 2026 | 1.18 | 1.22 | 1.14 | 1.19 | 1.19 | - | 15,933,540 |
| Mar 12, 2026 | 1.22 | 1.26 | 1.16 | 1.19 | 1.19 | -2.46% | 14,753,950 |
| Mar 11, 2026 | 1.31 | 1.33 | 1.20 | 1.22 | 1.22 | -3.94% | 17,023,350 |
| Mar 10, 2026 | 1.29 | 1.32 | 1.25 | 1.27 | 1.27 | 10.43% | 15,499,890 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.14 | 1.15 | 1.15 | -12.21% | 33,608,420 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 7,756,355 |
| Mar 5, 2026 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | 1.50% | 19,282,090 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.28 | 1.33 | 1.33 | -0.75% | 11,758,050 |
| Mar 3, 2026 | 1.20 | 1.39 | 1.20 | 1.34 | 1.34 | 8.94% | 14,780,100 |
| Mar 2, 2026 | 1.11 | 1.46 | 1.10 | 1.23 | 1.23 | -20.13% | 41,849,350 |
| Feb 27, 2026 | 1.64 | 1.64 | 1.45 | 1.54 | 1.54 | 1.32% | 36,245,680 |
| Feb 26, 2026 | 1.48 | 1.56 | 1.36 | 1.52 | 1.52 | 2.70% | 20,007,340 |
| Feb 25, 2026 | 1.50 | 1.64 | 1.45 | 1.48 | 1.48 | 0.68% | 33,421,270 |
| Feb 24, 2026 | 1.39 | 1.49 | 1.35 | 1.47 | 1.47 | 9.70% | 27,444,310 |
| Feb 23, 2026 | 1.26 | 1.40 | 1.20 | 1.34 | 1.34 | 6.35% | 24,647,531 |
| Feb 20, 2026 | 1.29 | 1.33 | 1.16 | 1.26 | 1.26 | -2.33% | 22,787,240 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.20 | 1.29 | 1.29 | -7.86% | 12,420,700 |
| Feb 18, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 10,240,560 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -2.13% | 20,184,610 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.40 | 1.41 | 1.41 | -6.62% | 26,673,400 |
| Feb 13, 2026 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 0.67% | 15,882,860 |
| Feb 12, 2026 | 1.55 | 1.59 | 1.46 | 1.50 | 1.50 | -3.85% | 30,912,530 |
| Feb 11, 2026 | 1.54 | 1.66 | 1.50 | 1.56 | 1.56 | - | 51,954,240 |
| Feb 10, 2026 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -1.89% | 29,726,170 |
| Feb 9, 2026 | 1.63 | 1.68 | 1.57 | 1.59 | 1.59 | -2.45% | 26,090,740 |
| Feb 6, 2026 | 1.72 | 1.76 | 1.61 | 1.63 | 1.63 | -5.23% | 50,264,390 |