First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 653 |
| 2025-04-28 | 3.090 | 3.150 | 2.820 | 3.090 | 3.090 | 2 |
| 2025-04-25 | 2.840 | 3.090 | 2.840 | 3.090 | 3.090 | 300 |
| 2025-04-23 | 2.960 | 3.100 | 2.830 | 3.090 | 3.090 | 2,498 |
| 2025-04-22 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 53 |
| 2025-04-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 20 |
| 2025-04-08 | 3.130 | 3.140 | 3.130 | 3.140 | 3.140 | 1,000 |
| 2025-04-07 | 2.820 | 2.940 | 2.820 | 2.940 | 2.940 | 1 |
| 2025-04-04 | 3.190 | 3.190 | 2.940 | 2.940 | 2.940 | 319 |
| 2025-03-27 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 815 |
| 2025-03-24 | 3.150 | 3.150 | 2.700 | 3.000 | 3.000 | 2,923 |
| 2025-03-20 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 502 |
| 2025-03-18 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 27,487 |
| 2025-03-14 | 3.180 | 3.180 | 3.000 | 3.020 | 3.020 | 765 |
| 2025-03-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 56 |
| 2025-03-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 313 |
| 2025-03-05 | 3.200 | 3.200 | 3.050 | 3.200 | 3.200 | 2 |
| 2025-03-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2025-02-28 | 3.280 | 3.280 | 3.000 | 3.000 | 3.000 | 62,523 |
| 2025-02-27 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 3 |
| 2025-02-26 | 3.200 | 3.300 | 3.200 | 3.280 | 3.280 | 1,300 |
| 2025-02-25 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 80,002 |
| 2025-02-24 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 575 |
| 2025-02-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500 |
| 2025-02-19 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 500 |
| 2025-02-11 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 2,200 |
| 2025-02-04 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 18,500 |
| 2025-01-31 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 2,950 |
| 2025-01-30 | 3.250 | 3.250 | 3.060 | 3.080 | 3.080 | 500 |
| 2025-01-28 | 3.250 | 3.250 | 3.050 | 3.210 | 3.210 | 560 |
| 2025-01-24 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 500 |
| 2025-01-22 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 250 |
| 2025-01-20 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 1,720 |
| 2025-01-17 | 3.250 | 3.250 | 3.000 | 3.200 | 3.200 | 12,273 |
| 2025-01-16 | 3.440 | 3.440 | 3.160 | 3.280 | 3.280 | 511 |
| 2025-01-14 | 3.440 | 3.440 | 3.250 | 3.250 | 3.250 | 200 |
| 2025-01-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 595 |
| 2025-01-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,100 |
| 2025-01-06 | 3.400 | 3.440 | 3.210 | 3.390 | 3.390 | 1,225 |
| 2025-01-03 | 3.400 | 3.400 | 3.230 | 3.230 | 3.230 | 300 |
| 2025-01-02 | 3.250 | 3.250 | 3.210 | 3.230 | 3.230 | 1,519 |
| 2025-01-01 | 3.350 | 3.400 | 3.100 | 3.250 | 3.250 | 12,807 |
| 2024-12-31 | 3.300 | 3.480 | 3.300 | 3.300 | 3.300 | 1,801 |
| 2024-12-30 | 3.300 | 3.480 | 3.300 | 3.330 | 3.330 | 687 |
| 2024-12-27 | 3.300 | 3.450 | 3.000 | 3.430 | 3.430 | 16,839 |
| 2024-12-26 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 500 |
| 2024-12-24 | 3.480 | 3.480 | 3.380 | 3.480 | 3.480 | 1,037 |
| 2024-12-23 | 3.170 | 3.490 | 3.170 | 3.420 | 3.420 | 3,450 |
| 2024-12-19 | 3.380 | 3.840 | 3.200 | 3.200 | 3.200 | 19,306 |
| 2024-12-18 | 3.300 | 3.310 | 3.110 | 3.230 | 3.230 | 26,862 |
| 2024-12-17 | 3.260 | 3.440 | 3.200 | 3.200 | 3.200 | 28,000 |
| 2024-12-16 | 3.270 | 3.270 | 3.260 | 3.260 | 3.260 | 400 |
| 2024-12-13 | 3.360 | 3.360 | 3.250 | 3.260 | 3.260 | 500 |
| 2024-12-12 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 100 |
| 2024-12-11 | 3.450 | 3.490 | 3.450 | 3.490 | 3.490 | 1,153 |
| 2024-12-10 | 3.250 | 3.500 | 3.250 | 3.500 | 3.500 | 26,062 |
| 2024-12-09 | 3.230 | 3.250 | 3.180 | 3.250 | 3.250 | 344,055 |
| 2024-12-06 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 102,939 |
| 2024-12-05 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 1,014 |
| 2024-12-04 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 5,567 |
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.