First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.340 | 8.510 | 7.800 | 7.800 | 7.800 | 70,705 |
| 2025-10-29 | 8.770 | 8.900 | 7.820 | 8.280 | 8.280 | 142,236 |
| 2025-10-28 | 9.180 | 9.470 | 8.600 | 8.770 | 8.770 | 309,278 |
| 2025-10-27 | 8.440 | 9.240 | 7.840 | 9.020 | 9.020 | 734,950 |
| 2025-10-24 | 8.250 | 8.500 | 8.080 | 8.440 | 8.440 | 67,517 |
| 2025-10-23 | 8.140 | 8.250 | 8.140 | 8.240 | 8.240 | 105,673 |
| 2025-10-22 | 8.160 | 8.290 | 7.960 | 8.140 | 8.140 | 135,393 |
| 2025-10-21 | 8.200 | 8.400 | 8.150 | 8.160 | 8.160 | 136,903 |
| 2025-10-20 | 7.940 | 8.310 | 7.620 | 8.200 | 8.200 | 429,602 |
| 2025-10-17 | 7.800 | 7.960 | 7.500 | 7.740 | 7.740 | 122,617 |
| 2025-10-16 | 8.480 | 8.480 | 7.950 | 7.960 | 7.960 | 117,414 |
| 2025-10-15 | 8.100 | 8.440 | 8.000 | 8.080 | 8.080 | 121,511 |
| 2025-10-14 | 7.920 | 8.100 | 7.750 | 7.880 | 7.880 | 17,600 |
| 2025-10-13 | 7.810 | 8.500 | 7.770 | 7.920 | 7.920 | 119,586 |
| 2025-10-10 | 7.550 | 8.470 | 7.010 | 8.350 | 8.350 | 706,052 |
| 2025-10-09 | 8.160 | 8.160 | 7.650 | 7.700 | 7.700 | 29,055 |
| 2025-10-08 | 7.550 | 8.130 | 7.400 | 7.950 | 7.950 | 124,691 |
| 2025-10-07 | 7.520 | 7.900 | 7.510 | 7.530 | 7.530 | 24,767 |
| 2025-10-06 | 7.760 | 8.020 | 7.550 | 7.690 | 7.690 | 73,414 |
| 2025-10-03 | 7.990 | 8.100 | 7.710 | 7.760 | 7.760 | 234,054 |
| 2025-10-02 | 8.640 | 8.640 | 7.800 | 8.100 | 8.100 | 323,379 |
| 2025-10-01 | 8.990 | 9.000 | 8.500 | 8.640 | 8.640 | 157,097 |
| 2025-09-30 | 9.400 | 9.400 | 8.600 | 8.930 | 8.930 | 160,266 |
| 2025-09-29 | 9.480 | 9.480 | 8.250 | 9.280 | 9.280 | 940,899 |
| 2025-09-26 | 10.780 | 10.830 | 8.840 | 9.160 | 9.160 | 6,289,579 |
| 2025-09-25 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 98,285 |
| 2025-09-24 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 60,766 |
| 2025-09-23 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 281,036 |
| 2025-09-22 | 6.790 | 6.980 | 6.150 | 6.840 | 6.840 | 659,618 |
| 2025-09-19 | 6.870 | 6.870 | 6.200 | 6.240 | 6.240 | 476,525 |
| 2025-09-18 | 5.970 | 6.970 | 5.900 | 6.870 | 6.870 | 2,906,646 |
| 2025-09-17 | 5.600 | 6.100 | 5.600 | 5.970 | 5.970 | 781,125 |
| 2025-09-16 | 5.610 | 5.750 | 5.360 | 5.530 | 5.530 | 168,846 |
| 2025-09-15 | 5.450 | 5.650 | 5.250 | 5.360 | 5.360 | 146,988 |
| 2025-09-12 | 5.500 | 5.780 | 5.400 | 5.450 | 5.450 | 352,076 |
| 2025-09-11 | 5.890 | 5.890 | 5.150 | 5.290 | 5.290 | 357,170 |
| 2025-09-10 | 5.700 | 5.750 | 5.500 | 5.700 | 5.700 | 133,437 |
| 2025-09-09 | 5.980 | 5.980 | 5.500 | 5.520 | 5.520 | 178,411 |
| 2025-09-08 | 5.960 | 5.970 | 5.700 | 5.870 | 5.870 | 75,225 |
| 2025-09-05 | 5.900 | 6.200 | 5.800 | 5.840 | 5.840 | 281,669 |
| 2025-09-04 | 5.850 | 6.020 | 5.850 | 5.950 | 5.950 | 60,509 |
| 2025-09-03 | 5.950 | 6.280 | 5.780 | 5.840 | 5.840 | 392,830 |
| 2025-09-02 | 5.670 | 5.940 | 5.670 | 5.860 | 5.860 | 163,053 |
| 2025-09-01 | 5.670 | 5.890 | 5.670 | 5.710 | 5.710 | 87,341 |
| 2025-08-29 | 5.600 | 5.990 | 5.500 | 5.670 | 5.670 | 475,518 |
| 2025-08-28 | 5.250 | 5.800 | 5.100 | 5.670 | 5.670 | 258,072 |
| 2025-08-27 | 5.370 | 5.690 | 5.340 | 5.350 | 5.350 | 61,117 |
| 2025-08-26 | 5.410 | 5.650 | 5.200 | 5.370 | 5.370 | 188,399 |
| 2025-08-25 | 5.740 | 5.750 | 5.300 | 5.410 | 5.410 | 66,039 |
| 2025-08-22 | 5.320 | 5.750 | 5.320 | 5.710 | 5.710 | 76,930 |
| 2025-08-21 | 5.550 | 5.730 | 5.430 | 5.450 | 5.450 | 118,000 |
| 2025-08-20 | 5.530 | 5.890 | 5.500 | 5.520 | 5.520 | 475,472 |
| 2025-08-19 | 5.650 | 5.800 | 5.500 | 5.570 | 5.570 | 181,130 |
| 2025-08-18 | 5.800 | 5.800 | 5.500 | 5.630 | 5.630 | 113,154 |
| 2025-08-15 | 5.660 | 5.850 | 5.550 | 5.560 | 5.560 | 312,568 |
| 2025-08-13 | 5.660 | 5.770 | 5.350 | 5.400 | 5.400 | 341,136 |
| 2025-08-12 | 5.990 | 5.990 | 5.400 | 5.520 | 5.520 | 326,720 |
| 2025-08-11 | 5.590 | 5.950 | 5.500 | 5.720 | 5.720 | 1,111,422 |
| 2025-08-08 | 5.000 | 5.690 | 5.000 | 5.560 | 5.560 | 984,364 |
| 2025-08-07 | 5.490 | 5.490 | 5.060 | 5.080 | 5.080 | 148,106 |
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.