First Al-Noor Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	2.180	2.450	2.180	2.450	2.227	2,200
2022-04-04	2.150	2.150	2.150	2.150	1.955	1,100
2022-04-01	2.250	2.250	2.250	2.250	2.046	1,100
2022-03-31	2.400	2.400	2.400	2.400	2.182	550
2022-03-30	2.450	2.450	2.450	2.450	2.227	1,100
2022-03-29	2.630	2.630	2.210	2.550	2.318	14,300
2022-03-28	2.640	2.640	2.640	2.640	2.400	5,500
2022-03-25	2.300	2.690	2.300	2.690	2.446	6,600
2022-03-24	2.110	2.490	2.110	2.300	2.091	1,100
2022-03-22	2.400	2.400	2.120	2.140	1.946	8,250
2022-03-18	2.400	2.400	2.400	2.400	2.182	550
2022-03-17	2.100	2.300	2.100	2.300	2.091	1,650
2022-03-16	2.300	2.300	2.300	2.300	2.091	550
2022-03-15	2.400	2.400	2.100	2.300	2.091	2,750
2022-03-14	2.230	2.230	2.230	2.230	2.027	1,100
2022-03-11	2.700	2.700	2.700	2.700	2.455	1,100
2022-03-10	2.100	2.300	2.100	2.300	2.091	25,850
2022-03-08	2.400	2.400	2.400	2.400	2.182	550
2022-03-04	2.740	2.740	2.600	2.600	2.364	1,100
2022-03-03	2.500	2.500	2.500	2.500	2.273	550
2022-03-02	2.400	2.500	2.260	2.500	2.273	7,150
2022-03-01	2.750	2.750	2.500	2.500	2.273	1,650
2022-02-24	2.210	2.210	2.210	2.210	2.009	2,750
2022-02-21	2.400	2.690	2.400	2.690	2.446	22,000
2022-02-17	2.500	2.500	2.500	2.500	2.273	1,100
2022-02-11	2.410	2.600	2.410	2.600	2.364	1,100
2022-02-09	2.600	2.600	2.600	2.600	2.364	4,950
2022-02-08	2.650	2.650	2.650	2.650	2.409	2,200
2022-02-04	2.600	2.700	2.600	2.600	2.364	11,000
2022-02-03	2.460	2.700	2.460	2.700	2.455	26,950
2022-02-02	2.500	2.600	2.500	2.600	2.364	4,400
2022-02-01	2.650	2.650	2.450	2.640	2.400	27,500
2022-01-28	2.700	2.700	2.700	2.700	2.455	550
2022-01-25	2.800	2.800	2.620	2.790	2.536	3,300
2022-01-24	2.800	2.800	2.800	2.800	2.546	1,100
2022-01-21	2.800	2.800	2.600	2.800	2.546	34,650
2022-01-20	2.500	2.800	2.500	2.650	2.409	70,400
2022-01-19	2.800	2.800	2.050	2.440	2.218	1,597,200
2022-01-13	3.020	3.020	3.020	3.020	2.746	2,750
2022-01-12	3.020	3.020	3.020	3.020	2.746	2,200
2022-01-11	2.750	3.290	2.750	3.020	2.746	1,100
2022-01-05	3.490	3.490	2.750	2.750	2.500	1,100
2021-12-31	2.900	3.250	2.750	2.750	2.500	3,300
2021-12-30	2.640	2.640	2.350	2.420	2.200	4,950
2021-12-24	2.710	3.500	2.710	3.110	2.827	1,100
2021-12-16	3.000	3.000	3.000	3.000	2.727	1,650
2021-12-14	3.000	3.000	3.000	3.000	2.727	5,500
2021-11-16	3.000	3.000	3.000	3.000	2.727	3,300
2021-11-05	3.100	3.100	3.100	3.100	2.818	550
2021-10-22	3.990	3.990	3.990	3.990	3.627	550

← NewerPage 12 of 12 · 710 trading days

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.