First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.000 | 10.200 | 9.760 | 10.040 | 10.040 | 74,871 |
| 2026-10-15 | 9.710 | 10.200 | 9.710 | 9.850 | 9.850 | 25,477 |
| 2026-10-14 | 10.430 | 10.430 | 9.750 | 9.790 | 9.790 | 184,748 |
| 2026-10-13 | 10.300 | 10.980 | 10.200 | 10.260 | 10.260 | 272,731 |
| 2026-10-12 | 10.000 | 10.870 | 9.250 | 10.370 | 10.370 | 659,796 |
| 2026-10-09 | 10.100 | 10.350 | 9.870 | 9.980 | 9.980 | 285,240 |
| 2026-10-08 | 9.820 | 10.400 | 9.560 | 10.000 | 10.000 | 824,220 |
| 2026-10-07 | 9.490 | 10.100 | 9.000 | 9.830 | 9.830 | 100,076 |
| 2026-10-06 | 9.800 | 9.800 | 9.030 | 9.230 | 9.230 | 27,100 |
| 2026-10-05 | 10.200 | 10.200 | 8.780 | 9.200 | 9.200 | 231,863 |
| 2026-10-02 | 9.790 | 10.170 | 9.000 | 9.750 | 9.750 | 37,934 |
| 2026-10-01 | 9.700 | 9.900 | 9.520 | 9.650 | 9.650 | 103,936 |
| 2026-09-30 | 10.100 | 10.100 | 9.610 | 9.700 | 9.700 | 147,535 |
| 2026-09-29 | 9.710 | 10.200 | 9.710 | 9.860 | 9.860 | 147,491 |
| 2026-09-28 | 10.240 | 10.240 | 9.790 | 9.830 | 9.830 | 46,303 |
| 2026-09-25 | 10.240 | 10.250 | 9.500 | 10.090 | 10.090 | 145,955 |
| 2026-09-24 | 10.180 | 10.350 | 9.900 | 9.980 | 9.980 | 75,271 |
| 2026-09-23 | 9.900 | 10.400 | 9.800 | 10.080 | 10.080 | 330,774 |
| 2026-09-22 | 9.530 | 10.250 | 9.200 | 9.880 | 9.880 | 373,169 |
| 2026-09-21 | 9.770 | 9.880 | 9.060 | 9.530 | 9.530 | 94,025 |
| 2026-09-18 | 9.830 | 9.830 | 9.250 | 9.500 | 9.500 | 47,712 |
| 2026-09-17 | 9.590 | 9.590 | 9.160 | 9.350 | 9.350 | 32,276 |
| 2026-09-16 | 9.550 | 9.750 | 9.000 | 9.460 | 9.460 | 69,932 |
| 2026-09-15 | 9.760 | 9.760 | 9.100 | 9.240 | 9.240 | 71,649 |
| 2026-09-14 | 9.300 | 9.950 | 8.800 | 9.150 | 9.150 | 175,267 |
| 2026-09-11 | 8.400 | 9.900 | 8.160 | 9.440 | 9.440 | 227,271 |
| 2026-09-10 | 9.500 | 9.990 | 8.820 | 9.000 | 9.000 | 542,426 |
| 2026-09-09 | 10.450 | 10.450 | 9.610 | 9.820 | 9.820 | 85,365 |
| 2026-09-08 | 10.000 | 10.400 | 9.610 | 10.070 | 10.070 | 372,971 |
| 2026-09-07 | 10.100 | 10.750 | 9.600 | 9.800 | 9.800 | 786,779 |
| 2026-09-04 | 10.690 | 10.880 | 10.150 | 10.430 | 10.430 | 186,009 |
| 2026-09-03 | 10.000 | 10.980 | 10.000 | 10.410 | 10.410 | 2,485,311 |
| 2026-09-02 | 10.650 | 10.650 | 9.650 | 9.980 | 9.980 | 497,198 |
| 2026-09-01 | 10.250 | 11.220 | 9.230 | 10.390 | 10.390 | 1,750,558 |
| 2026-08-31 | 11.430 | 12.300 | 10.210 | 10.210 | 10.210 | 2,753,697 |
| 2026-08-28 | 10.320 | 11.340 | 10.300 | 11.340 | 11.340 | 2,085,105 |
| 2026-08-27 | 10.970 | 11.300 | 10.220 | 10.310 | 10.310 | 1,145,037 |
| 2026-08-25 | 9.940 | 10.940 | 9.850 | 10.890 | 10.890 | 2,231,640 |
| 2026-08-24 | 10.300 | 10.300 | 9.700 | 9.940 | 9.940 | 2,095,471 |
| 2026-08-21 | 8.300 | 9.300 | 8.000 | 9.300 | 9.300 | 781,210 |
| 2026-08-20 | 8.100 | 8.800 | 8.100 | 8.300 | 8.300 | 150,170 |
| 2026-08-19 | 8.100 | 8.340 | 7.660 | 8.000 | 8.000 | 140,295 |
| 2026-08-18 | 8.170 | 8.600 | 7.990 | 8.120 | 8.120 | 129,059 |
| 2026-08-17 | 8.380 | 8.650 | 8.250 | 8.270 | 8.270 | 272,327 |
| 2026-08-13 | 8.230 | 8.800 | 8.230 | 8.380 | 8.380 | 212,088 |
| 2026-08-12 | 8.450 | 8.600 | 8.300 | 8.370 | 8.370 | 77,734 |
| 2026-08-11 | 8.610 | 8.920 | 8.300 | 8.460 | 8.460 | 195,576 |
| 2026-08-10 | 8.940 | 8.940 | 8.560 | 8.610 | 8.610 | 93,386 |
| 2026-08-07 | 8.690 | 8.920 | 8.280 | 8.660 | 8.660 | 349,692 |
| 2026-08-06 | 8.210 | 8.470 | 8.200 | 8.400 | 8.400 | 153,441 |
| 2026-08-05 | 8.300 | 8.480 | 8.100 | 8.180 | 8.180 | 96,633 |
| 2026-08-04 | 8.780 | 8.860 | 8.000 | 8.280 | 8.280 | 327,483 |
| 2026-08-03 | 9.430 | 9.460 | 8.400 | 8.780 | 8.780 | 1,189,277 |
| 2026-07-31 | 8.350 | 9.080 | 8.110 | 9.080 | 9.080 | 2,117,943 |
| 2026-07-30 | 7.870 | 8.120 | 7.500 | 8.080 | 8.080 | 342,818 |
| 2026-07-29 | 7.480 | 8.000 | 7.210 | 7.760 | 7.760 | 523,092 |
| 2026-07-28 | 7.390 | 7.400 | 7.100 | 7.200 | 7.200 | 38,689 |
| 2026-07-27 | 7.420 | 7.630 | 7.150 | 7.210 | 7.210 | 200,846 |
| 2026-07-24 | 7.110 | 7.650 | 6.990 | 7.250 | 7.250 | 263,669 |
| 2026-07-23 | 7.490 | 7.490 | 7.180 | 7.250 | 7.250 | 42,169 |
Page 1 of 12 · 708 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.