First Al-Noor Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.600 | 3.600 | 3.500 | 3.580 | 3.580 | 1,127 |
| 2024-07-25 | 3.050 | 3.550 | 3.050 | 3.250 | 3.250 | 306 |
| 2024-07-19 | 3.500 | 3.500 | 3.250 | 3.250 | 3.250 | 3,750 |
| 2024-07-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,000 |
| 2024-07-15 | 3.390 | 3.410 | 3.390 | 3.400 | 3.400 | 5,028 |
| 2024-07-12 | 3.250 | 3.250 | 3.240 | 3.250 | 3.250 | 20,200 |
| 2024-07-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 500 |
| 2024-07-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,002 |
| 2024-07-05 | 3.430 | 3.430 | 3.190 | 3.190 | 3.190 | 130 |
| 2024-07-04 | 3.490 | 3.490 | 3.130 | 3.190 | 3.190 | 2,115 |
| 2024-07-03 | 3.700 | 3.700 | 3.490 | 3.490 | 3.490 | 95,501 |
| 2024-07-02 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,024 |
| 2024-07-01 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 1 |
| 2024-06-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2024-06-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2024-06-24 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 1,001 |
| 2024-06-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2024-06-14 | 3.000 | 3.500 | 3.000 | 3.500 | 3.500 | 450 |
| 2024-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,500 |
| 2024-06-11 | 3.290 | 4.000 | 3.290 | 3.960 | 3.960 | 3,079 |
| 2024-06-05 | 2.890 | 3.250 | 2.890 | 3.250 | 3.250 | 501 |
| 2024-06-04 | 3.200 | 3.200 | 2.700 | 3.200 | 3.200 | 501 |
| 2024-05-31 | 3.000 | 3.100 | 2.610 | 3.010 | 3.010 | 502 |
| 2024-05-10 | 3.100 | 3.250 | 3.050 | 3.100 | 3.100 | 5,000 |
| 2024-05-08 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 55,500 |
| 2024-05-06 | 3.020 | 3.110 | 3.000 | 3.000 | 3.000 | 126,500 |
| 2024-05-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2024-04-30 | 3.000 | 3.150 | 3.000 | 3.000 | 3.000 | 41,000 |
| 2024-04-29 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 10,500 |
| 2024-04-26 | 3.200 | 3.700 | 3.000 | 3.300 | 3.300 | 9,000 |
| 2024-04-15 | 3.300 | 3.700 | 3.300 | 3.480 | 3.480 | 1,500 |
| 2024-03-22 | 3.000 | 3.000 | 2.530 | 3.000 | 3.000 | 24,500 |
| 2024-03-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2024-03-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2024-02-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2024-02-06 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 4,000 |
| 2024-01-26 | 3.530 | 3.530 | 3.500 | 3.510 | 3.510 | 3,500 |
| 2024-01-03 | 3.500 | 4.000 | 3.500 | 4.000 | 4.000 | 4,500 |
| 2023-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,000 |
| 2023-12-15 | 3.550 | 4.200 | 3.550 | 4.100 | 4.100 | 1,500 |
| 2023-12-13 | 3.990 | 4.000 | 3.550 | 3.990 | 3.990 | 500 |
| 2023-12-06 | 3.800 | 4.000 | 3.800 | 3.990 | 3.990 | 50,000 |
| 2023-12-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2023-11-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,500 |
| 2023-11-23 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 8,000 |
| 2023-11-22 | 3.890 | 3.890 | 3.500 | 3.500 | 3.500 | 21,500 |
| 2023-11-21 | 3.350 | 4.000 | 3.350 | 4.000 | 4.000 | 2,500 |
| 2023-11-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2023-11-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-11-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2023-11-10 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 6,000 |
| 2023-11-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-11-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,500 |
| 2023-10-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2023-10-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2023-10-25 | 3.500 | 3.900 | 3.500 | 3.500 | 3.500 | 500 |
| 2023-10-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-10-13 | 3.500 | 3.700 | 3.300 | 3.700 | 3.700 | 5,500 |
| 2023-10-10 | 3.650 | 3.890 | 3.500 | 3.500 | 3.500 | 12,000 |
| 2023-10-09 | 3.900 | 4.000 | 3.620 | 3.640 | 3.640 | 23,500 |
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.