First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.830 | 7.840 | 7.160 | 7.300 | 7.300 | 40,512 |
| 2026-07-21 | 7.510 | 8.000 | 7.510 | 7.700 | 7.700 | 100,036 |
| 2026-07-20 | 7.600 | 8.150 | 7.220 | 7.710 | 7.710 | 322,479 |
| 2026-07-17 | 7.570 | 8.440 | 7.020 | 7.690 | 7.690 | 407,228 |
| 2026-07-16 | 7.700 | 8.200 | 7.510 | 7.780 | 7.780 | 1,149,091 |
| 2026-07-15 | 7.670 | 7.680 | 7.440 | 7.600 | 7.600 | 75,389 |
| 2026-07-14 | 7.290 | 8.000 | 7.050 | 7.400 | 7.400 | 814,252 |
| 2026-07-13 | 7.230 | 7.500 | 7.000 | 7.330 | 7.330 | 178,228 |
| 2026-07-10 | 6.910 | 7.880 | 6.910 | 7.330 | 7.330 | 545,987 |
| 2026-07-09 | 7.000 | 7.240 | 6.900 | 7.010 | 7.010 | 23,936 |
| 2026-07-08 | 7.050 | 7.290 | 6.910 | 7.040 | 7.040 | 142,916 |
| 2026-07-07 | 7.110 | 7.450 | 7.000 | 7.080 | 7.080 | 203,702 |
| 2026-07-06 | 7.650 | 7.650 | 7.160 | 7.290 | 7.290 | 32,887 |
| 2026-07-03 | 7.310 | 7.500 | 7.200 | 7.300 | 7.300 | 37,886 |
| 2026-07-02 | 7.750 | 7.750 | 7.180 | 7.430 | 7.430 | 122,936 |
| 2026-07-01 | 7.050 | 7.950 | 7.030 | 7.530 | 7.530 | 424,879 |
| 2026-06-30 | 7.130 | 7.130 | 6.770 | 7.030 | 7.030 | 77,857 |
| 2026-06-29 | 7.300 | 7.390 | 6.650 | 6.940 | 6.940 | 116,853 |
| 2026-06-24 | 7.850 | 7.850 | 6.570 | 7.060 | 7.060 | 299,674 |
| 2026-06-23 | 7.660 | 7.890 | 7.400 | 7.570 | 7.570 | 118,597 |
| 2026-06-22 | 7.810 | 7.840 | 7.600 | 7.650 | 7.650 | 78,432 |
| 2026-06-19 | 8.170 | 8.210 | 7.600 | 7.800 | 7.800 | 264,634 |
| 2026-06-18 | 8.100 | 8.490 | 7.710 | 8.150 | 8.150 | 1,132,257 |
| 2026-06-17 | 6.550 | 7.700 | 6.550 | 7.700 | 7.700 | 854,076 |
| 2026-06-16 | 6.900 | 6.950 | 6.400 | 6.700 | 6.700 | 177,034 |
| 2026-06-15 | 6.800 | 6.900 | 6.710 | 6.870 | 6.870 | 77,371 |
| 2026-06-12 | 6.780 | 6.950 | 6.500 | 6.700 | 6.700 | 188,237 |
| 2026-06-11 | 7.150 | 7.150 | 6.600 | 6.870 | 6.870 | 158,643 |
| 2026-06-10 | 7.510 | 7.770 | 6.910 | 7.070 | 7.070 | 424,597 |
| 2026-06-09 | 6.530 | 7.530 | 6.490 | 7.390 | 7.390 | 1,075,940 |
| 2026-06-08 | 6.250 | 6.800 | 6.250 | 6.530 | 6.530 | 69,669 |
| 2026-06-05 | 6.700 | 6.800 | 6.020 | 6.480 | 6.480 | 173,261 |
| 2026-06-04 | 7.450 | 7.450 | 6.550 | 6.710 | 6.710 | 627,545 |
| 2026-06-03 | 5.870 | 6.880 | 5.700 | 6.880 | 6.880 | 887,839 |
| 2026-06-02 | 5.680 | 6.000 | 5.610 | 5.880 | 5.880 | 47,632 |
| 2026-06-01 | 5.810 | 5.820 | 5.430 | 5.690 | 5.690 | 2,847 |
| 2026-05-29 | 5.150 | 5.850 | 5.150 | 5.360 | 5.360 | 20,457 |
| 2026-05-25 | 5.360 | 5.880 | 5.300 | 5.450 | 5.450 | 8,551 |
| 2026-05-22 | 5.370 | 5.860 | 5.260 | 5.460 | 5.460 | 16,020 |
| 2026-05-21 | 5.150 | 6.100 | 5.150 | 5.350 | 5.350 | 99,844 |
| 2026-05-20 | 5.590 | 5.900 | 5.300 | 5.890 | 5.890 | 22,890 |
| 2026-05-19 | 5.890 | 5.890 | 5.450 | 5.460 | 5.460 | 6,146 |
| 2026-05-18 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 9,146 |
| 2026-05-15 | 5.960 | 5.960 | 5.470 | 5.500 | 5.500 | 14,530 |
| 2026-05-14 | 5.660 | 5.950 | 5.400 | 5.500 | 5.500 | 53,846 |
| 2026-05-13 | 5.990 | 6.000 | 5.640 | 5.670 | 5.670 | 8,257 |
| 2026-05-12 | 6.000 | 6.090 | 5.790 | 5.790 | 5.790 | 31,932 |
| 2026-05-11 | 6.090 | 6.090 | 5.600 | 5.610 | 5.610 | 6,103 |
| 2026-05-08 | 5.510 | 6.100 | 5.280 | 5.980 | 5.980 | 2,708 |
| 2026-05-07 | 5.970 | 6.150 | 5.960 | 6.120 | 6.120 | 13,453 |
| 2026-05-06 | 6.050 | 6.050 | 5.670 | 5.960 | 5.960 | 10,574 |
| 2026-05-05 | 5.750 | 5.750 | 5.230 | 5.440 | 5.440 | 56,185 |
| 2026-05-04 | 5.600 | 5.990 | 5.500 | 5.600 | 5.600 | 25,144 |
| 2026-04-30 | 6.120 | 6.120 | 5.250 | 5.650 | 5.650 | 19,100 |
| 2026-04-29 | 5.870 | 6.140 | 5.500 | 5.850 | 5.850 | 61,669 |
| 2026-04-28 | 6.270 | 6.270 | 5.800 | 5.870 | 5.870 | 53,109 |
| 2026-04-27 | 6.250 | 6.250 | 5.880 | 5.960 | 5.960 | 43,006 |
| 2026-04-24 | 6.160 | 6.280 | 5.760 | 6.000 | 6.000 | 18,371 |
| 2026-04-23 | 5.780 | 5.900 | 5.700 | 5.890 | 5.890 | 30,147 |
| 2026-04-22 | 6.190 | 6.190 | 5.750 | 5.900 | 5.900 | 38,884 |
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.