First National Equities Limited (PSX:FNEL)
Pakistan
· Delayed Price · Currency is PKR 1.440
-0.030 (-2.04%)
At close: Apr 28, 2026
First National Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 4, 2026 | 1.75 | 1.81 | 1.70 | 1.72 | 1.72 | -1.15% | 32,938,140 |
| Feb 3, 2026 | 1.70 | 1.76 | 1.62 | 1.74 | 1.74 | 5.45% | 91,350,750 |
| Feb 2, 2026 | 1.65 | 1.93 | 1.60 | 1.65 | 1.65 | -6.78% | 191,182,600 |
| Jan 30, 2026 | 1.80 | 1.84 | 1.74 | 1.77 | 1.77 | -2.26% | 167,072,700 |
| Jan 29, 2026 | 1.87 | 1.90 | 1.78 | 1.81 | 1.81 | 0.61% | 138,460,600 |
| Jan 28, 2026 | 1.83 | 1.86 | 1.79 | 1.80 | 1.80 | -0.50% | 122,750,400 |
| Jan 27, 2026 | 1.84 | 1.92 | 1.79 | 1.81 | 1.81 | -1.36% | 110,668,600 |
| Jan 26, 2026 | 1.91 | 1.93 | 1.78 | 1.83 | 1.83 | -2.65% | 103,880,000 |
| Jan 23, 2026 | 1.77 | 1.94 | 1.75 | 1.88 | 1.88 | 6.80% | 235,322,000 |
| Jan 22, 2026 | 1.74 | 1.85 | 1.70 | 1.76 | 1.76 | 2.02% | 131,002,100 |
| Jan 21, 2026 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -2.04% | 43,076,710 |
| Jan 20, 2026 | 2.00 | 2.00 | 1.75 | 1.77 | 1.77 | -7.54% | 197,910,100 |
| Jan 19, 2026 | 1.80 | 1.91 | 1.75 | 1.91 | 1.91 | 10.03% | 80,487,980 |
| Jan 16, 2026 | 1.71 | 1.82 | 1.71 | 1.74 | 1.74 | 2.42% | 102,428,900 |
| Jan 15, 2026 | 1.71 | 1.77 | 1.65 | 1.69 | 1.69 | -0.47% | 48,383,750 |
| Jan 14, 2026 | 1.84 | 1.85 | 1.68 | 1.70 | 1.70 | -7.30% | 72,441,130 |
| Jan 13, 2026 | 1.90 | 1.94 | 1.82 | 1.84 | 1.84 | -1.08% | 158,043,700 |
| Jan 12, 2026 | 1.85 | 1.92 | 1.83 | 1.86 | 1.86 | 1.75% | 89,580,560 |
| Jan 9, 2026 | 1.89 | 1.94 | 1.80 | 1.82 | 1.82 | -3.13% | 107,174,400 |
| Jan 8, 2026 | 1.98 | 2.04 | 1.86 | 1.88 | 1.88 | -4.99% | 210,497,200 |
| Jan 7, 2026 | 1.83 | 1.98 | 1.81 | 1.98 | 1.98 | 9.99% | 205,667,200 |
| Jan 6, 2026 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | -1.64% | 58,167,800 |
| Jan 5, 2026 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 3.10% | 104,048,300 |
| Jan 2, 2026 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -1.77% | 63,260,290 |
| Jan 1, 2026 | 1.83 | 1.87 | 1.77 | 1.81 | 1.81 | -0.44% | 128,449,200 |
| Dec 31, 2025 | 1.75 | 1.87 | 1.72 | 1.82 | 1.82 | 6.76% | 281,673,200 |
| Dec 30, 2025 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | 1.25% | 67,142,110 |
| Dec 29, 2025 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | -0.59% | 58,514,170 |
| Dec 26, 2025 | 1.73 | 1.80 | 1.68 | 1.69 | 1.69 | -2.59% | 67,882,000 |
| Dec 24, 2025 | 1.80 | 1.82 | 1.65 | 1.74 | 1.74 | -4.09% | 223,887,000 |
| Dec 23, 2025 | 2.02 | 2.05 | 1.81 | 1.81 | 1.81 | -10.00% | 139,904,700 |
| Dec 22, 2025 | 1.98 | 2.08 | 1.98 | 2.01 | 2.01 | 1.93% | 149,786,400 |
| Dec 19, 2025 | 2.04 | 2.07 | 1.96 | 1.97 | 1.97 | -2.28% | 84,541,100 |
| Dec 18, 2025 | 2.05 | 2.11 | 1.99 | 2.02 | 2.02 | -1.46% | 106,575,800 |
| Dec 17, 2025 | 1.91 | 2.14 | 1.88 | 2.05 | 2.05 | 0.24% | 368,632,700 |
| Dec 16, 2025 | 2.28 | 2.32 | 2.04 | 2.04 | 2.04 | -10.00% | 241,795,600 |
| Dec 15, 2025 | 2.47 | 2.49 | 2.23 | 2.27 | 2.27 | -3.07% | 361,630,300 |
| Dec 12, 2025 | 2.30 | 2.37 | 2.26 | 2.34 | 2.34 | 3.99% | 247,305,400 |
| Dec 11, 2025 | 2.33 | 2.38 | 2.17 | 2.25 | 2.25 | -3.59% | 299,111,600 |
| Dec 10, 2025 | 2.26 | 2.45 | 2.21 | 2.34 | 2.34 | 4.75% | 503,378,600 |
| Dec 9, 2025 | 2.19 | 2.27 | 2.16 | 2.23 | 2.23 | 3.19% | 292,742,800 |
| Dec 8, 2025 | 2.09 | 2.20 | 2.05 | 2.16 | 2.16 | 3.20% | 287,349,700 |
| Dec 5, 2025 | 2.07 | 2.16 | 2.00 | 2.10 | 2.10 | 3.76% | 445,791,300 |
| Dec 4, 2025 | 1.95 | 2.10 | 1.85 | 2.02 | 2.02 | 4.13% | 285,253,400 |
| Dec 3, 2025 | 2.05 | 2.12 | 1.90 | 1.94 | 1.94 | -4.76% | 307,774,400 |