First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 5,567 |
| 2024-12-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,490 |
| 2024-12-02 | 3.110 | 3.300 | 3.110 | 3.300 | 3.300 | 21,405 |
| 2024-11-29 | 3.300 | 3.300 | 3.000 | 3.200 | 3.200 | 164,489 |
| 2024-11-28 | 3.350 | 3.590 | 3.300 | 3.300 | 3.300 | 5,054 |
| 2024-11-27 | 3.400 | 3.540 | 3.300 | 3.340 | 3.340 | 8,100 |
| 2024-11-26 | 3.350 | 3.530 | 3.350 | 3.530 | 3.530 | 100 |
| 2024-11-25 | 3.600 | 3.600 | 3.530 | 3.530 | 3.530 | 114 |
| 2024-11-22 | 3.600 | 3.600 | 3.350 | 3.530 | 3.530 | 700 |
| 2024-11-20 | 3.400 | 3.690 | 3.400 | 3.600 | 3.600 | 1,700 |
| 2024-11-19 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 501 |
| 2024-11-15 | 3.460 | 3.530 | 3.400 | 3.400 | 3.400 | 6,602 |
| 2024-11-13 | 3.300 | 3.600 | 3.300 | 3.410 | 3.410 | 16,400 |
| 2024-11-12 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 527 |
| 2024-11-07 | 3.770 | 3.770 | 3.300 | 3.350 | 3.350 | 13,433 |
| 2024-11-04 | 3.600 | 3.770 | 3.500 | 3.770 | 3.770 | 444 |
| 2024-11-01 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 500 |
| 2024-10-25 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 2,000 |
| 2024-10-23 | 4.000 | 4.000 | 3.600 | 3.880 | 3.880 | 502 |
| 2024-10-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2024-10-21 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 210 |
| 2024-10-15 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 12 |
| 2024-10-14 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 510 |
| 2024-10-10 | 3.890 | 3.890 | 3.500 | 3.500 | 3.500 | 1,506 |
| 2024-10-09 | 3.500 | 3.890 | 3.500 | 3.890 | 3.890 | 101 |
| 2024-10-08 | 3.700 | 3.900 | 3.500 | 3.890 | 3.890 | 3,112 |
| 2024-10-07 | 3.900 | 3.900 | 3.350 | 3.350 | 3.350 | 1,152 |
| 2024-10-04 | 3.700 | 3.900 | 3.700 | 3.790 | 3.790 | 900 |
| 2024-10-03 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1 |
| 2024-10-01 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 7,000 |
| 2024-09-30 | 3.600 | 4.000 | 3.600 | 3.780 | 3.780 | 1,150 |
| 2024-09-26 | 3.350 | 3.600 | 3.350 | 3.350 | 3.350 | 4 |
| 2024-09-25 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,500 |
| 2024-09-24 | 3.430 | 3.430 | 3.260 | 3.260 | 3.260 | 27 |
| 2024-09-23 | 3.700 | 3.700 | 3.250 | 3.260 | 3.260 | 500 |
| 2024-09-20 | 3.300 | 3.600 | 3.300 | 3.310 | 3.310 | 801 |
| 2024-09-19 | 3.360 | 3.700 | 3.350 | 3.440 | 3.440 | 814 |
| 2024-09-18 | 3.990 | 3.990 | 3.100 | 3.850 | 3.850 | 112,150 |
| 2024-09-16 | 3.500 | 4.500 | 3.500 | 3.980 | 3.980 | 85,600 |
| 2024-09-13 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 2,000 |
| 2024-09-11 | 3.990 | 3.990 | 3.500 | 3.600 | 3.600 | 30,603 |
| 2024-09-10 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 5 |
| 2024-09-09 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 1 |
| 2024-09-06 | 3.900 | 4.000 | 3.700 | 3.850 | 3.850 | 40,555 |
| 2024-09-05 | 3.850 | 3.900 | 3.700 | 3.900 | 3.900 | 498 |
| 2024-09-03 | 3.790 | 3.900 | 3.790 | 3.900 | 3.900 | 5,000 |
| 2024-09-02 | 3.850 | 3.890 | 3.850 | 3.890 | 3.890 | 16,322 |
| 2024-08-30 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 3,000 |
| 2024-08-29 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1 |
| 2024-08-28 | 3.210 | 3.500 | 3.210 | 3.490 | 3.490 | 4,040 |
| 2024-08-27 | 3.600 | 3.600 | 3.200 | 3.200 | 3.200 | 300 |
| 2024-08-23 | 3.600 | 3.600 | 3.200 | 3.200 | 3.200 | 20 |
| 2024-08-22 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 2,321 |
| 2024-08-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 127 |
| 2024-08-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2024-08-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 31,797 |
| 2024-08-09 | 3.500 | 3.500 | 3.230 | 3.230 | 3.230 | 10 |
| 2024-08-07 | 3.200 | 3.500 | 3.200 | 3.230 | 3.230 | 556 |
| 2024-08-06 | 3.300 | 3.580 | 3.300 | 3.580 | 3.580 | 200 |
| 2024-08-05 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 200 |
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.