First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2023-10-05 | 3.800 | 4.690 | 3.800 | 4.690 | 4.690 | 17,000 |
| 2023-09-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 500 |
| 2023-09-19 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 1,500 |
| 2023-09-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2023-09-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2023-09-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2023-08-30 | 3.200 | 3.200 | 2.810 | 2.910 | 2.910 | 2,000 |
| 2023-08-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2023-07-11 | 3.790 | 3.930 | 3.200 | 3.790 | 3.790 | 500 |
| 2023-07-06 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 500 |
| 2023-06-27 | 3.300 | 3.300 | 2.850 | 3.080 | 3.080 | 1,000 |
| 2023-06-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,000 |
| 2023-05-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 |
| 2023-05-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-05-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-05-11 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 1,500 |
| 2023-04-27 | 3.300 | 3.600 | 3.000 | 3.600 | 3.600 | 3,000 |
| 2023-04-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-03-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 5,000 |
| 2023-01-31 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 15,500 |
| 2023-01-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2023-01-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2023-01-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-01-17 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 15,000 |
| 2023-01-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5,000 |
| 2023-01-03 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 5,000 |
| 2022-12-30 | 4.240 | 4.490 | 4.240 | 4.490 | 4.490 | 1,000 |
| 2022-12-26 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,500 |
| 2022-12-23 | 4.000 | 4.490 | 4.000 | 4.260 | 4.260 | 5,000 |
| 2022-12-21 | 4.250 | 4.490 | 4.250 | 4.490 | 4.490 | 6,500 |
| 2022-12-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 138,000 |
| 2022-12-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 500 |
| 2022-12-16 | 4.670 | 4.670 | 4.310 | 4.520 | 4.520 | 26,500 |
| 2022-12-15 | 4.250 | 4.500 | 4.250 | 4.500 | 4.500 | 531,000 |
| 2022-12-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 500 |
| 2022-12-13 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 5,500 |
| 2022-12-12 | 4.010 | 4.100 | 4.010 | 4.090 | 4.090 | 11,000 |
| 2022-12-08 | 4.200 | 4.210 | 4.200 | 4.210 | 4.210 | 25,500 |
| 2022-12-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,500 |
| 2022-12-06 | 4.480 | 4.500 | 4.250 | 4.250 | 4.250 | 563,000 |
| 2022-12-05 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 33,000 |
| 2022-12-02 | 4.000 | 4.260 | 4.000 | 4.250 | 4.250 | 117,000 |
| 2022-12-01 | 3.500 | 4.000 | 3.300 | 3.980 | 3.980 | 147,500 |
| 2022-11-30 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 8,000 |
| 2022-11-29 | 3.150 | 3.500 | 3.150 | 3.490 | 3.490 | 16,000 |
| 2022-11-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 |
| 2022-11-17 | 3.150 | 3.170 | 3.150 | 3.150 | 3.150 | 6,000 |
| 2022-11-15 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 3,500 |
| 2022-11-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2022-11-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2022-11-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2022-11-07 | 3.100 | 3.540 | 3.100 | 3.540 | 3.540 | 1,000 |
| 2022-11-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,000 |
| 2022-11-01 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 11,500 |
| 2022-10-26 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 500 |
| 2022-10-24 | 3.350 | 3.850 | 3.310 | 3.320 | 3.320 | 11,000 |
| 2022-10-21 | 3.980 | 4.100 | 3.900 | 4.000 | 3.636 | 21,450 |
| 2022-10-20 | 3.500 | 3.900 | 3.500 | 3.900 | 3.546 | 2,750 |
| 2022-10-19 | 4.250 | 4.250 | 3.500 | 3.710 | 3.373 | 15,400 |
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.