First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.200 | 5.450 | 4.910 | 5.330 | 5.330 | 1,063,859 |
| 2025-08-05 | 4.900 | 5.100 | 4.700 | 5.020 | 5.020 | 472,068 |
| 2025-08-04 | 4.630 | 4.950 | 4.630 | 4.860 | 4.860 | 57,107 |
| 2025-08-01 | 4.880 | 4.940 | 4.620 | 4.890 | 4.890 | 62,091 |
| 2025-07-31 | 4.700 | 4.820 | 4.500 | 4.770 | 4.770 | 136,161 |
| 2025-07-30 | 5.240 | 5.240 | 4.700 | 4.850 | 4.850 | 249,621 |
| 2025-07-29 | 5.240 | 5.400 | 4.900 | 4.990 | 4.990 | 528,565 |
| 2025-07-28 | 5.250 | 5.250 | 5.000 | 5.070 | 5.070 | 215,260 |
| 2025-07-25 | 5.490 | 5.490 | 5.050 | 5.170 | 5.170 | 359,506 |
| 2025-07-24 | 5.260 | 5.650 | 5.100 | 5.210 | 5.210 | 1,898,118 |
| 2025-07-23 | 5.090 | 5.370 | 4.800 | 5.200 | 5.200 | 1,803,816 |
| 2025-07-22 | 4.800 | 5.200 | 4.700 | 5.020 | 5.020 | 985,402 |
| 2025-07-21 | 4.700 | 4.850 | 4.500 | 4.780 | 4.780 | 242,675 |
| 2025-07-18 | 4.750 | 4.850 | 4.400 | 4.650 | 4.650 | 121,298 |
| 2025-07-17 | 4.650 | 4.850 | 4.600 | 4.670 | 4.670 | 205,902 |
| 2025-07-16 | 4.500 | 4.730 | 4.450 | 4.550 | 4.550 | 115,755 |
| 2025-07-15 | 4.900 | 4.900 | 4.450 | 4.560 | 4.560 | 130,507 |
| 2025-07-14 | 4.670 | 5.000 | 4.670 | 4.760 | 4.760 | 617,278 |
| 2025-07-11 | 4.790 | 4.790 | 4.620 | 4.650 | 4.650 | 9,823 |
| 2025-07-10 | 4.400 | 4.740 | 4.400 | 4.680 | 4.680 | 72,142 |
| 2025-07-09 | 4.500 | 4.600 | 4.310 | 4.550 | 4.550 | 48,127 |
| 2025-07-08 | 4.400 | 4.550 | 4.350 | 4.410 | 4.410 | 61,198 |
| 2025-07-07 | 4.260 | 4.450 | 4.250 | 4.400 | 4.400 | 12,203 |
| 2025-07-04 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 1,836 |
| 2025-07-03 | 4.480 | 4.500 | 4.300 | 4.300 | 4.300 | 23,310 |
| 2025-07-02 | 4.600 | 4.720 | 4.300 | 4.490 | 4.490 | 180,970 |
| 2025-07-01 | 4.500 | 4.700 | 4.400 | 4.640 | 4.640 | 270,558 |
| 2025-06-30 | 4.450 | 4.600 | 4.250 | 4.590 | 4.590 | 254,966 |
| 2025-06-27 | 4.420 | 4.630 | 4.420 | 4.470 | 4.470 | 115,263 |
| 2025-06-26 | 4.450 | 4.750 | 4.300 | 4.530 | 4.530 | 1,371,101 |
| 2025-06-25 | 3.500 | 4.390 | 3.350 | 4.300 | 4.300 | 1,212,485 |
| 2025-06-24 | 3.350 | 3.500 | 3.350 | 3.480 | 3.480 | 3,000 |
| 2025-06-23 | 3.010 | 3.250 | 3.000 | 3.060 | 3.060 | 7,486 |
| 2025-06-20 | 3.250 | 3.300 | 3.130 | 3.240 | 3.240 | 10,487 |
| 2025-06-19 | 3.300 | 3.300 | 3.060 | 3.240 | 3.240 | 32,338 |
| 2025-06-18 | 3.200 | 3.300 | 3.030 | 3.030 | 3.030 | 28,116 |
| 2025-06-17 | 3.550 | 3.550 | 3.480 | 3.480 | 3.480 | 19,701 |
| 2025-06-16 | 3.200 | 3.650 | 3.170 | 3.500 | 3.500 | 173,316 |
| 2025-06-13 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 1,500 |
| 2025-06-12 | 3.060 | 3.280 | 3.040 | 3.110 | 3.110 | 22,623 |
| 2025-06-11 | 2.900 | 3.100 | 2.900 | 3.000 | 3.000 | 102 |
| 2025-06-10 | 2.920 | 3.010 | 2.900 | 3.000 | 3.000 | 25,550 |
| 2025-06-05 | 3.150 | 3.150 | 2.950 | 2.950 | 2.950 | 101 |
| 2025-06-04 | 2.950 | 3.140 | 2.950 | 2.950 | 2.950 | 746 |
| 2025-06-03 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 55 |
| 2025-05-30 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 3,440 |
| 2025-05-29 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 1,375 |
| 2025-05-26 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 12,229 |
| 2025-05-23 | 2.900 | 3.080 | 2.900 | 2.970 | 2.970 | 2,165 |
| 2025-05-22 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 47 |
| 2025-05-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2025-05-20 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 722 |
| 2025-05-19 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 500 |
| 2025-05-15 | 2.940 | 2.940 | 2.800 | 2.910 | 2.910 | 2,457 |
| 2025-05-14 | 2.960 | 2.960 | 2.750 | 2.870 | 2.870 | 3,726 |
| 2025-05-13 | 2.770 | 2.970 | 2.220 | 2.950 | 2.950 | 7,972 |
| 2025-05-12 | 2.600 | 3.250 | 2.500 | 3.200 | 3.200 | 3,637 |
| 2025-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11,665 |
| 2025-05-08 | 3.150 | 3.200 | 2.330 | 2.330 | 2.330 | 1,600 |
| 2025-05-07 | 3.000 | 3.000 | 2.750 | 2.750 | 2.750 | 100 |
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.