First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 4.250 | 4.250 | 3.500 | 3.710 | 3.373 | 15,400 |
| 2022-10-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.636 | 40,150 |
| 2022-10-17 | 3.930 | 3.990 | 3.930 | 3.990 | 3.627 | 7,150 |
| 2022-10-14 | 3.510 | 3.970 | 3.500 | 3.740 | 3.400 | 2,200 |
| 2022-10-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.627 | 550 |
| 2022-10-10 | 3.730 | 3.740 | 3.730 | 3.740 | 3.400 | 1,100 |
| 2022-10-06 | 3.600 | 3.600 | 3.040 | 3.510 | 3.191 | 10,450 |
| 2022-10-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.546 | 22,000 |
| 2022-10-04 | 3.740 | 4.000 | 3.740 | 4.000 | 3.636 | 17,600 |
| 2022-09-21 | 3.550 | 3.550 | 3.500 | 3.500 | 3.182 | 11,000 |
| 2022-09-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.409 | 550 |
| 2022-09-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.182 | 2,200 |
| 2022-09-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.182 | 3,300 |
| 2022-08-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.627 | 550 |
| 2022-08-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.273 | 11,000 |
| 2022-08-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.409 | 550 |
| 2022-08-01 | 3.610 | 3.610 | 3.610 | 3.610 | 3.282 | 11,000 |
| 2022-07-26 | 3.500 | 3.750 | 3.500 | 3.750 | 3.409 | 9,350 |
| 2022-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.636 | 242,000 |
| 2022-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.636 | 19,800 |
| 2022-07-15 | 4.000 | 4.000 | 3.900 | 4.000 | 3.636 | 5,500 |
| 2022-07-14 | 3.940 | 4.000 | 3.810 | 3.990 | 3.627 | 176,550 |
| 2022-07-13 | 3.750 | 3.900 | 3.750 | 3.900 | 3.546 | 40,700 |
| 2022-07-07 | 3.800 | 3.900 | 3.800 | 3.900 | 3.546 | 114,950 |
| 2022-07-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.455 | 138,600 |
| 2022-07-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.455 | 27,500 |
| 2022-07-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.455 | 109,450 |
| 2022-07-01 | 3.310 | 3.700 | 3.310 | 3.700 | 3.364 | 111,100 |
| 2022-06-30 | 3.400 | 3.620 | 3.400 | 3.510 | 3.191 | 165,550 |
| 2022-06-29 | 3.200 | 3.240 | 3.200 | 3.230 | 2.936 | 3,850 |
| 2022-06-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.727 | 1,100 |
| 2022-06-24 | 2.600 | 3.000 | 2.600 | 3.000 | 2.727 | 6,600 |
| 2022-06-23 | 3.150 | 3.150 | 3.150 | 3.150 | 2.864 | 6,050 |
| 2022-06-21 | 3.240 | 3.240 | 3.240 | 3.240 | 2.946 | 550 |
| 2022-06-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.727 | 15,950 |
| 2022-06-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.727 | 18,150 |
| 2022-06-14 | 2.950 | 2.950 | 2.950 | 2.950 | 2.682 | 121,000 |
| 2022-06-13 | 2.950 | 3.000 | 2.950 | 2.950 | 2.682 | 110,000 |
| 2022-06-10 | 2.950 | 2.950 | 2.950 | 2.950 | 2.682 | 55,000 |
| 2022-06-09 | 3.000 | 3.000 | 2.950 | 2.950 | 2.682 | 99,000 |
| 2022-06-08 | 3.000 | 3.000 | 2.900 | 2.950 | 2.682 | 121,000 |
| 2022-06-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.682 | 59,400 |
| 2022-06-06 | 2.850 | 3.000 | 2.430 | 2.950 | 2.682 | 96,800 |
| 2022-06-03 | 2.900 | 2.950 | 2.900 | 2.950 | 2.682 | 59,400 |
| 2022-06-02 | 2.300 | 3.000 | 2.300 | 2.900 | 2.636 | 92,950 |
| 2022-05-31 | 3.000 | 3.000 | 3.000 | 3.000 | 2.727 | 55,000 |
| 2022-05-27 | 2.980 | 3.250 | 2.600 | 2.810 | 2.555 | 34,100 |
| 2022-05-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.709 | 2,200 |
| 2022-05-19 | 2.990 | 3.000 | 2.990 | 3.000 | 2.727 | 68,200 |
| 2022-05-18 | 2.750 | 3.240 | 2.750 | 3.000 | 2.727 | 86,350 |
| 2022-05-13 | 2.730 | 2.800 | 2.700 | 2.740 | 2.491 | 16,500 |
| 2022-05-10 | 2.000 | 2.700 | 2.000 | 2.700 | 2.455 | 70,400 |
| 2022-04-28 | 2.690 | 2.690 | 2.690 | 2.690 | 2.446 | 1,100 |
| 2022-04-27 | 2.300 | 2.690 | 2.300 | 2.690 | 2.446 | 1,650 |
| 2022-04-25 | 2.590 | 2.700 | 2.590 | 2.690 | 2.446 | 54,450 |
| 2022-04-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.273 | 5,500 |
| 2022-04-21 | 2.000 | 2.400 | 2.000 | 2.400 | 2.182 | 3,850 |
| 2022-04-19 | 2.500 | 2.640 | 2.260 | 2.600 | 2.364 | 6,050 |
| 2022-04-18 | 2.600 | 2.700 | 2.600 | 2.700 | 2.455 | 70,400 |
| 2022-04-14 | 2.450 | 3.000 | 2.450 | 2.650 | 2.409 | 147,950 |
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.