First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.280 | 6.300 | 5.840 | 5.990 | 5.990 | 79,276 |
| 2026-04-20 | 6.370 | 6.370 | 5.750 | 5.830 | 5.830 | 35,674 |
| 2026-04-17 | 6.480 | 6.480 | 5.530 | 6.050 | 6.050 | 130,205 |
| 2026-04-16 | 6.040 | 6.240 | 5.900 | 6.200 | 6.200 | 110,529 |
| 2026-04-15 | 6.000 | 6.400 | 6.000 | 6.030 | 6.030 | 118,329 |
| 2026-04-14 | 6.200 | 6.240 | 6.020 | 6.150 | 6.150 | 15,785 |
| 2026-04-13 | 5.820 | 6.200 | 5.810 | 6.020 | 6.020 | 62,422 |
| 2026-04-10 | 6.400 | 6.400 | 5.620 | 6.310 | 6.310 | 126,142 |
| 2026-04-09 | 6.380 | 6.380 | 5.500 | 6.150 | 6.150 | 22,803 |
| 2026-04-08 | 5.430 | 6.500 | 5.430 | 6.160 | 6.160 | 293,559 |
| 2026-04-07 | 5.510 | 5.750 | 5.500 | 5.560 | 5.560 | 9,837 |
| 2026-04-06 | 5.840 | 5.990 | 5.020 | 5.500 | 5.500 | 38,247 |
| 2026-04-03 | 5.740 | 6.300 | 5.050 | 5.650 | 5.650 | 48,454 |
| 2026-04-02 | 6.000 | 6.410 | 5.750 | 5.940 | 5.940 | 41,597 |
| 2026-04-01 | 6.400 | 6.500 | 5.950 | 6.110 | 6.110 | 16,719 |
| 2026-03-31 | 6.270 | 6.270 | 5.950 | 6.000 | 6.000 | 11,153 |
| 2026-03-30 | 6.580 | 6.580 | 5.850 | 6.120 | 6.120 | 41,834 |
| 2026-03-27 | 6.880 | 6.880 | 5.850 | 6.270 | 6.270 | 180,445 |
| 2026-03-26 | 7.530 | 7.530 | 6.530 | 6.570 | 6.570 | 934,543 |
| 2026-03-25 | 7.480 | 7.990 | 7.380 | 7.530 | 7.530 | 889,941 |
| 2026-03-24 | 6.870 | 7.010 | 6.300 | 7.010 | 7.010 | 766,536 |
| 2026-03-19 | 5.940 | 6.010 | 5.520 | 6.010 | 6.010 | 375,232 |
| 2026-03-18 | 4.500 | 5.300 | 4.500 | 5.010 | 5.010 | 68,593 |
| 2026-03-17 | 4.800 | 5.000 | 4.300 | 4.380 | 4.380 | 14,068 |
| 2026-03-16 | 4.760 | 4.780 | 4.760 | 4.770 | 4.770 | 814 |
| 2026-03-13 | 4.980 | 4.980 | 4.410 | 4.770 | 4.770 | 2,345 |
| 2026-03-12 | 5.010 | 5.010 | 4.270 | 4.730 | 4.730 | 14,511 |
| 2026-03-11 | 5.290 | 5.290 | 4.990 | 5.000 | 5.000 | 16,790 |
| 2026-03-10 | 4.890 | 5.320 | 4.800 | 4.930 | 4.930 | 21,479 |
| 2026-03-09 | 4.250 | 4.980 | 4.250 | 4.380 | 4.380 | 139,786 |
| 2026-03-06 | 5.500 | 5.500 | 5.020 | 5.250 | 5.250 | 37,779 |
| 2026-03-05 | 5.590 | 5.590 | 5.000 | 5.000 | 5.000 | 13,379 |
| 2026-03-04 | 4.600 | 5.390 | 4.600 | 5.180 | 5.180 | 6,339 |
| 2026-03-03 | 4.760 | 4.760 | 4.690 | 4.750 | 4.750 | 15,569 |
| 2026-03-02 | 4.760 | 5.500 | 4.760 | 4.760 | 4.760 | 62,689 |
| 2026-02-27 | 6.240 | 6.240 | 5.350 | 5.760 | 5.760 | 776 |
| 2026-02-26 | 6.140 | 6.140 | 5.880 | 5.880 | 5.880 | 16 |
| 2026-02-25 | 5.460 | 6.000 | 5.460 | 5.880 | 5.880 | 20,699 |
| 2026-02-24 | 6.380 | 6.380 | 5.200 | 5.360 | 5.360 | 6,918 |
| 2026-02-23 | 6.780 | 6.780 | 5.360 | 5.480 | 5.480 | 94,297 |
| 2026-02-20 | 6.500 | 6.500 | 6.000 | 6.210 | 6.210 | 33,277 |
| 2026-02-19 | 6.800 | 6.800 | 6.330 | 6.330 | 6.330 | 5,500 |
| 2026-02-18 | 6.770 | 6.890 | 6.600 | 6.880 | 6.880 | 22,663 |
| 2026-02-17 | 7.300 | 7.300 | 6.620 | 6.660 | 6.660 | 61,334 |
| 2026-02-16 | 7.100 | 7.490 | 7.030 | 7.150 | 7.150 | 47,025 |
| 2026-02-13 | 7.600 | 7.770 | 7.220 | 7.500 | 7.500 | 4,103 |
| 2026-02-12 | 7.780 | 7.780 | 7.600 | 7.600 | 7.600 | 12,009 |
| 2026-02-11 | 7.800 | 7.800 | 7.500 | 7.610 | 7.610 | 9,217 |
| 2026-02-10 | 7.810 | 7.860 | 7.210 | 7.550 | 7.550 | 122,453 |
| 2026-02-09 | 8.110 | 8.110 | 7.750 | 7.820 | 7.820 | 11,903 |
| 2026-02-06 | 7.770 | 8.160 | 7.770 | 7.900 | 7.900 | 27,744 |
| 2026-02-04 | 7.870 | 8.260 | 7.770 | 7.870 | 7.870 | 39,703 |
| 2026-02-03 | 8.340 | 8.340 | 7.800 | 7.860 | 7.860 | 59,274 |
| 2026-02-02 | 8.390 | 8.400 | 7.800 | 8.000 | 8.000 | 16,033 |
| 2026-01-30 | 8.420 | 8.490 | 7.850 | 7.980 | 7.980 | 51,479 |
| 2026-01-29 | 8.650 | 8.650 | 8.000 | 8.060 | 8.060 | 50,472 |
| 2026-01-28 | 8.200 | 8.880 | 7.750 | 8.300 | 8.300 | 39,934 |
| 2026-01-27 | 8.750 | 8.750 | 8.400 | 8.620 | 8.620 | 40,297 |
| 2026-01-26 | 8.500 | 8.990 | 8.500 | 8.580 | 8.580 | 54,874 |
| 2026-01-23 | 8.300 | 8.870 | 7.900 | 8.700 | 8.700 | 269,267 |
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.