First National Equities Limited (PSX:FNEL)
Pakistan
· Delayed Price · Currency is PKR 20.95
+0.76 (3.76%)
At close: Dec 5, 2025
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.50 | 20.97 | 18.50 | 20.19 | 20.19 | 4.13% | 28,525,340 |
| Dec 3, 2025 | 20.49 | 21.20 | 19.01 | 19.39 | 19.39 | -4.76% | 30,777,440 |
| Dec 2, 2025 | 19.51 | 20.36 | 18.76 | 20.36 | 20.36 | 9.99% | 37,154,530 |
| Dec 1, 2025 | 15.51 | 18.51 | 15.15 | 18.51 | 18.51 | 9.98% | 70,035,790 |
| Nov 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -10.00% | 4,186,496 |
| Nov 27, 2025 | 19.27 | 19.40 | 18.70 | 18.70 | 18.70 | -10.01% | 5,863,422 |
| Nov 26, 2025 | 22.89 | 22.94 | 20.78 | 20.78 | 20.78 | -10.00% | 26,722,810 |
| Nov 25, 2025 | 24.26 | 24.90 | 22.80 | 23.09 | 23.09 | -4.82% | 13,378,340 |
| Nov 24, 2025 | 24.65 | 24.80 | 23.57 | 24.26 | 24.26 | -1.46% | 16,653,190 |
| Nov 21, 2025 | 24.00 | 25.20 | 22.51 | 24.62 | 24.62 | 1.86% | 48,405,220 |
| Nov 20, 2025 | 23.19 | 24.48 | 22.62 | 24.17 | 24.17 | 6.01% | 37,950,210 |
| Nov 19, 2025 | 23.51 | 23.90 | 22.33 | 22.80 | 22.80 | -2.10% | 15,991,130 |
| Nov 18, 2025 | 23.50 | 24.38 | 22.65 | 23.29 | 23.29 | 0.43% | 52,720,370 |
| Nov 17, 2025 | 21.50 | 23.19 | 21.29 | 23.19 | 23.19 | 10.01% | 38,664,670 |
| Nov 14, 2025 | 19.98 | 21.55 | 19.96 | 21.08 | 21.08 | 7.39% | 37,673,570 |
| Nov 13, 2025 | 20.99 | 21.00 | 18.81 | 19.63 | 19.63 | -4.99% | 40,354,360 |
| Nov 12, 2025 | 22.61 | 24.50 | 20.36 | 20.66 | 20.66 | -8.62% | 89,366,320 |
| Nov 11, 2025 | 21.22 | 23.34 | 20.76 | 22.61 | 22.61 | 6.55% | 77,173,800 |
| Nov 10, 2025 | 19.76 | 21.22 | 18.81 | 21.22 | 21.22 | 10.01% | 73,709,980 |
| Nov 7, 2025 | 20.33 | 20.80 | 18.35 | 19.29 | 19.29 | -5.12% | 85,907,770 |
| Nov 6, 2025 | 19.00 | 20.33 | 18.60 | 20.33 | 20.33 | 10.01% | 43,614,240 |
| Nov 5, 2025 | 16.99 | 18.48 | 16.98 | 18.48 | 18.48 | 10.00% | 37,740,000 |
| Nov 4, 2025 | 18.50 | 18.50 | 16.80 | 16.80 | 16.80 | -10.02% | 43,202,140 |
| Nov 3, 2025 | 17.99 | 18.67 | 17.75 | 18.67 | 18.67 | 10.02% | 9,176,943 |
| Oct 31, 2025 | 16.31 | 16.97 | 16.20 | 16.97 | 16.97 | 9.98% | 12,472,240 |
| Oct 30, 2025 | 16.67 | 16.67 | 14.70 | 15.43 | 15.43 | -1.53% | 26,214,710 |
| Oct 29, 2025 | 16.05 | 17.19 | 15.22 | 15.67 | 15.67 | 0.06% | 39,920,130 |
| Oct 28, 2025 | 16.80 | 17.20 | 14.72 | 15.66 | 15.66 | -3.51% | 55,056,480 |
| Oct 27, 2025 | 14.99 | 16.23 | 14.95 | 16.23 | 16.23 | 10.03% | 27,553,760 |
| Oct 24, 2025 | 13.30 | 14.75 | 13.11 | 14.75 | 14.75 | 9.99% | 29,300,140 |
| Oct 23, 2025 | 14.45 | 15.13 | 13.00 | 13.41 | 13.41 | -5.89% | 42,236,620 |
| Oct 22, 2025 | 12.91 | 14.25 | 12.76 | 14.25 | 14.25 | 10.04% | 44,760,800 |
| Oct 21, 2025 | 12.92 | 13.34 | 12.67 | 12.95 | 12.95 | 3.19% | 26,098,240 |
| Oct 20, 2025 | 12.30 | 12.72 | 12.10 | 12.55 | 12.55 | 4.32% | 16,902,610 |
| Oct 17, 2025 | 12.49 | 12.90 | 11.89 | 12.03 | 12.03 | -0.50% | 21,996,580 |
| Oct 16, 2025 | 12.50 | 12.95 | 12.00 | 12.09 | 12.09 | -2.26% | 14,524,990 |
| Oct 15, 2025 | 12.42 | 13.09 | 12.03 | 12.37 | 12.37 | 2.57% | 30,420,270 |
| Oct 14, 2025 | 11.50 | 12.24 | 11.50 | 12.06 | 12.06 | 5.60% | 33,237,730 |
| Oct 13, 2025 | 13.20 | 13.50 | 11.36 | 11.42 | 11.42 | -9.51% | 48,382,380 |
| Oct 10, 2025 | 11.90 | 12.62 | 11.90 | 12.62 | 12.62 | 10.03% | 7,712,349 |
| Oct 9, 2025 | 10.44 | 11.47 | 10.10 | 11.47 | 11.47 | 9.97% | 47,044,130 |
| Oct 8, 2025 | 9.69 | 10.62 | 9.28 | 10.43 | 10.43 | 6.76% | 63,650,450 |
| Oct 7, 2025 | 9.36 | 9.77 | 9.11 | 9.77 | 9.77 | 11.40% | 32,313,940 |
| Oct 6, 2025 | 8.00 | 8.77 | 7.85 | 8.77 | 8.77 | 12.87% | 17,604,860 |
| Oct 3, 2025 | 7.50 | 8.19 | 7.49 | 7.77 | 7.77 | 5.71% | 14,431,130 |
| Oct 2, 2025 | 7.61 | 7.75 | 7.28 | 7.35 | 7.35 | -3.42% | 3,344,574 |
| Oct 1, 2025 | 7.95 | 7.95 | 7.48 | 7.61 | 7.61 | -1.81% | 3,401,426 |
| Sep 30, 2025 | 7.90 | 8.20 | 7.69 | 7.75 | 7.75 | -1.77% | 4,826,723 |
| Sep 29, 2025 | 7.87 | 8.22 | 7.76 | 7.89 | 7.89 | 1.68% | 6,642,709 |
| Sep 26, 2025 | 8.30 | 8.60 | 7.55 | 7.76 | 7.76 | -7.40% | 4,637,447 |
| Sep 25, 2025 | 8.40 | 8.81 | 8.25 | 8.38 | 8.38 | -1.18% | 4,032,069 |
| Sep 24, 2025 | 8.97 | 9.04 | 8.41 | 8.48 | 8.48 | -3.53% | 6,126,775 |
| Sep 23, 2025 | 8.79 | 9.22 | 8.35 | 8.79 | 8.79 | 2.93% | 15,856,170 |
| Sep 22, 2025 | 8.78 | 8.96 | 8.35 | 8.54 | 8.54 | -1.04% | 5,377,307 |
| Sep 19, 2025 | 9.50 | 9.55 | 8.46 | 8.63 | 8.63 | -8.77% | 25,862,040 |
| Sep 18, 2025 | 9.62 | 9.99 | 9.10 | 9.46 | 9.46 | -2.27% | 24,988,160 |
| Sep 17, 2025 | 11.00 | 11.00 | 9.60 | 9.68 | 9.68 | -9.28% | 51,299,170 |
| Sep 16, 2025 | 10.20 | 10.79 | 9.81 | 10.67 | 10.67 | 8.99% | 42,544,760 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.09 | 9.79 | 9.79 | -1.61% | 30,081,060 |
| Sep 12, 2025 | 10.15 | 10.38 | 9.05 | 9.95 | 9.95 | 3.22% | 61,993,776 |
| Sep 11, 2025 | 9.00 | 9.64 | 8.89 | 9.64 | 9.64 | 11.57% | 33,585,470 |
| Sep 10, 2025 | 7.76 | 8.64 | 7.63 | 8.64 | 8.64 | 13.09% | 43,269,170 |
| Sep 9, 2025 | 7.20 | 7.75 | 7.07 | 7.64 | 7.64 | 4.09% | 20,332,100 |
| Sep 8, 2025 | 8.05 | 8.12 | 7.30 | 7.34 | 7.34 | -5.17% | 37,912,280 |
| Sep 5, 2025 | 6.95 | 7.78 | 6.94 | 7.74 | 7.74 | 14.16% | 55,753,600 |
| Sep 4, 2025 | 6.87 | 7.10 | 6.70 | 6.78 | 6.78 | -1.02% | 12,595,470 |
| Sep 3, 2025 | 6.90 | 7.23 | 6.68 | 6.85 | 6.85 | 3.16% | 23,811,390 |
| Sep 2, 2025 | 7.40 | 7.58 | 6.31 | 6.64 | 6.64 | -5.68% | 39,775,920 |
| Sep 1, 2025 | 6.93 | 7.04 | 6.50 | 7.04 | 7.04 | 16.56% | 25,817,170 |
| Aug 29, 2025 | 5.55 | 6.04 | 5.45 | 6.04 | 6.04 | 19.84% | 34,986,660 |
| Aug 28, 2025 | 4.30 | 5.04 | 4.29 | 5.04 | 5.04 | 24.75% | 42,947,540 |
| Aug 27, 2025 | 4.00 | 4.30 | 3.96 | 4.04 | 4.04 | 1.51% | 5,467,869 |
| Aug 26, 2025 | 4.03 | 4.13 | 3.81 | 3.98 | 3.98 | -1.24% | 1,617,219 |
| Aug 25, 2025 | 4.00 | 4.10 | 3.82 | 4.03 | 4.03 | 2.03% | 1,488,282 |
| Aug 22, 2025 | 3.85 | 4.13 | 3.78 | 3.95 | 3.95 | 3.40% | 3,332,567 |
| Aug 21, 2025 | 3.86 | 3.90 | 3.70 | 3.82 | 3.82 | -0.26% | 1,193,218 |
| Aug 20, 2025 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -0.52% | 455,063 |
| Aug 19, 2025 | 3.80 | 3.92 | 3.75 | 3.85 | 3.85 | 2.67% | 744,586 |
| Aug 18, 2025 | 3.82 | 3.87 | 3.70 | 3.75 | 3.75 | -0.53% | 1,396,482 |
| Aug 15, 2025 | 3.83 | 3.87 | 3.72 | 3.77 | 3.77 | -1.57% | 246,008 |
| Aug 13, 2025 | 3.79 | 3.84 | 3.79 | 3.83 | 3.83 | 0.52% | 248,850 |
| Aug 12, 2025 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | -0.26% | 541,739 |
| Aug 11, 2025 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | 0.53% | 297,654 |
| Aug 8, 2025 | 3.85 | 3.90 | 3.78 | 3.80 | 3.80 | -2.31% | 548,655 |
| Aug 7, 2025 | 3.84 | 3.95 | 3.80 | 3.89 | 3.89 | 1.57% | 1,209,272 |
| Aug 6, 2025 | 3.76 | 3.85 | 3.74 | 3.83 | 3.83 | 2.13% | 569,095 |
| Aug 5, 2025 | 3.74 | 3.88 | 3.71 | 3.75 | 3.75 | -0.53% | 1,370,851 |
| Aug 4, 2025 | 3.72 | 3.85 | 3.72 | 3.77 | 3.77 | 1.34% | 635,538 |
| Aug 1, 2025 | 3.84 | 3.99 | 3.70 | 3.72 | 3.72 | -2.87% | 997,298 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.75 | 3.83 | 3.83 | 0.52% | 406,875 |
| Jul 30, 2025 | 3.84 | 3.89 | 3.74 | 3.81 | 3.81 | -0.78% | 977,121 |
| Jul 29, 2025 | 3.90 | 4.04 | 3.80 | 3.84 | 3.84 | -1.03% | 1,593,165 |
| Jul 28, 2025 | 3.95 | 4.01 | 3.85 | 3.88 | 3.88 | -1.52% | 1,120,755 |
| Jul 25, 2025 | 4.01 | 4.07 | 3.90 | 3.94 | 3.94 | -1.99% | 1,663,140 |
| Jul 24, 2025 | 4.07 | 4.11 | 3.99 | 4.02 | 4.02 | -0.99% | 1,034,333 |
| Jul 23, 2025 | 4.20 | 4.20 | 4.04 | 4.06 | 4.06 | -1.22% | 764,552 |
| Jul 22, 2025 | 4.09 | 4.20 | 4.07 | 4.11 | 4.11 | 0.49% | 1,132,277 |
| Jul 21, 2025 | 4.07 | 4.19 | 4.02 | 4.09 | 4.09 | 0.49% | 1,238,112 |
| Jul 18, 2025 | 4.21 | 4.34 | 4.05 | 4.07 | 4.07 | -3.10% | 1,607,537 |
| Jul 17, 2025 | 4.24 | 4.37 | 4.11 | 4.20 | 4.20 | 0.48% | 3,896,587 |