First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.300 | 8.870 | 7.900 | 8.700 | 8.700 | 269,267 |
| 2026-01-22 | 8.480 | 8.490 | 7.760 | 8.300 | 8.300 | 23,714 |
| 2026-01-21 | 8.110 | 8.500 | 8.080 | 8.220 | 8.220 | 168,269 |
| 2026-01-20 | 8.400 | 8.400 | 7.700 | 8.060 | 8.060 | 74,329 |
| 2026-01-19 | 8.650 | 8.650 | 8.300 | 8.390 | 8.390 | 41,044 |
| 2026-01-16 | 8.500 | 8.500 | 8.200 | 8.370 | 8.370 | 10,538 |
| 2026-01-15 | 8.160 | 8.500 | 8.010 | 8.260 | 8.260 | 24,120 |
| 2026-01-14 | 8.730 | 8.730 | 8.300 | 8.300 | 8.300 | 194,543 |
| 2026-01-13 | 8.750 | 8.750 | 8.300 | 8.490 | 8.490 | 89,549 |
| 2026-01-12 | 8.750 | 8.750 | 8.400 | 8.480 | 8.480 | 42,885 |
| 2026-01-09 | 8.510 | 8.930 | 8.470 | 8.510 | 8.510 | 34,473 |
| 2026-01-08 | 8.510 | 8.800 | 8.510 | 8.590 | 8.590 | 128,173 |
| 2026-01-07 | 8.550 | 8.700 | 8.310 | 8.610 | 8.610 | 217,797 |
| 2026-01-06 | 8.560 | 8.750 | 8.310 | 8.550 | 8.550 | 152,084 |
| 2026-01-05 | 9.000 | 9.000 | 8.470 | 8.650 | 8.650 | 78,713 |
| 2026-01-02 | 9.100 | 9.100 | 8.700 | 8.750 | 8.750 | 156,526 |
| 2026-01-01 | 9.200 | 9.200 | 8.670 | 8.690 | 8.690 | 144,738 |
| 2025-12-31 | 8.990 | 9.100 | 8.780 | 8.910 | 8.910 | 186,066 |
| 2025-12-30 | 8.750 | 9.200 | 8.630 | 8.880 | 8.880 | 251,482 |
| 2025-12-29 | 8.500 | 8.790 | 8.200 | 8.740 | 8.740 | 101,881 |
| 2025-12-26 | 8.460 | 8.770 | 8.070 | 8.540 | 8.540 | 96,805 |
| 2025-12-24 | 8.310 | 8.440 | 8.300 | 8.440 | 8.440 | 14,786 |
| 2025-12-23 | 8.790 | 8.790 | 8.450 | 8.450 | 8.450 | 66,478 |
| 2025-12-22 | 8.320 | 8.500 | 8.320 | 8.450 | 8.450 | 40,356 |
| 2025-12-19 | 8.590 | 8.810 | 8.320 | 8.590 | 8.590 | 34,726 |
| 2025-12-18 | 8.750 | 9.000 | 8.350 | 8.590 | 8.590 | 101,800 |
| 2025-12-17 | 8.260 | 9.160 | 8.250 | 8.720 | 8.720 | 285,892 |
| 2025-12-16 | 8.250 | 8.500 | 8.250 | 8.420 | 8.420 | 87,668 |
| 2025-12-15 | 8.360 | 8.690 | 8.250 | 8.380 | 8.380 | 130,226 |
| 2025-12-12 | 8.300 | 8.850 | 8.240 | 8.360 | 8.360 | 7,807 |
| 2025-12-11 | 8.700 | 8.700 | 8.260 | 8.500 | 8.500 | 29,191 |
| 2025-12-10 | 8.520 | 8.740 | 8.250 | 8.420 | 8.420 | 141,567 |
| 2025-12-09 | 8.650 | 8.650 | 8.070 | 8.390 | 8.390 | 48,527 |
| 2025-12-08 | 8.730 | 8.790 | 8.300 | 8.360 | 8.360 | 69,747 |
| 2025-12-05 | 8.840 | 8.860 | 8.120 | 8.400 | 8.400 | 181,431 |
| 2025-12-04 | 8.360 | 9.090 | 8.360 | 8.620 | 8.620 | 807,174 |
| 2025-12-03 | 8.330 | 8.450 | 8.300 | 8.300 | 8.300 | 20,989 |
| 2025-12-02 | 8.890 | 8.890 | 8.320 | 8.410 | 8.410 | 65,856 |
| 2025-12-01 | 8.890 | 8.890 | 8.260 | 8.690 | 8.690 | 176,523 |
| 2025-11-28 | 8.490 | 8.650 | 8.100 | 8.490 | 8.490 | 383,194 |
| 2025-11-27 | 8.000 | 8.400 | 7.660 | 8.350 | 8.350 | 29,805 |
| 2025-11-26 | 8.050 | 8.440 | 7.700 | 8.010 | 8.010 | 77,806 |
| 2025-11-25 | 8.600 | 8.600 | 8.160 | 8.170 | 8.170 | 35,764 |
| 2025-11-24 | 8.500 | 8.780 | 8.300 | 8.370 | 8.370 | 126,148 |
| 2025-11-21 | 8.880 | 8.880 | 8.250 | 8.310 | 8.310 | 89,457 |
| 2025-11-20 | 8.450 | 9.000 | 8.000 | 8.770 | 8.770 | 427,973 |
| 2025-11-19 | 8.000 | 8.840 | 7.660 | 8.450 | 8.450 | 809,871 |
| 2025-11-18 | 7.650 | 8.050 | 7.570 | 8.040 | 8.040 | 126,788 |
| 2025-11-17 | 7.550 | 7.850 | 7.550 | 7.840 | 7.840 | 4,921 |
| 2025-11-14 | 7.700 | 7.980 | 7.550 | 7.830 | 7.830 | 27,195 |
| 2025-11-13 | 7.750 | 8.240 | 7.750 | 7.890 | 7.890 | 257,870 |
| 2025-11-12 | 7.590 | 7.890 | 7.590 | 7.770 | 7.770 | 91,273 |
| 2025-11-11 | 7.920 | 8.000 | 7.520 | 7.710 | 7.710 | 79,907 |
| 2025-11-10 | 8.000 | 8.000 | 7.600 | 7.650 | 7.650 | 20,062 |
| 2025-11-07 | 7.830 | 8.000 | 7.500 | 7.840 | 7.840 | 166,070 |
| 2025-11-06 | 8.000 | 8.250 | 7.750 | 7.820 | 7.820 | 13,486 |
| 2025-11-05 | 8.100 | 8.600 | 7.750 | 8.000 | 8.000 | 102,159 |
| 2025-11-04 | 8.010 | 8.010 | 7.630 | 7.660 | 7.660 | 62,723 |
| 2025-11-03 | 8.200 | 8.200 | 7.800 | 8.010 | 8.010 | 61,774 |
| 2025-10-31 | 7.820 | 8.130 | 7.700 | 7.750 | 7.750 | 182,935 |
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.