First Al-Noor Modaraba (PSX:FANM)
Pakistan · Delayed Price · Currency is PKR 9.28
+0.12 (1.31%)
At close: Sep 29, 2025
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.40 | 9.40 | 8.60 | 8.93 | 8.93 | -3.77% | 160,266 |
| Sep 29, 2025 | 9.48 | 9.48 | 8.25 | 9.28 | 9.28 | 1.31% | 940,899 |
| Sep 26, 2025 | 10.78 | 10.83 | 8.84 | 9.16 | 9.16 | -6.91% | 6,289,579 |
| Sep 25, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 11.31% | 98,285 |
| Sep 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 12.76% | 60,766 |
| Sep 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 14.62% | 281,036 |
| Sep 22, 2025 | 6.79 | 6.98 | 6.15 | 6.84 | 6.84 | 9.62% | 659,618 |
| Sep 19, 2025 | 6.87 | 6.87 | 6.20 | 6.24 | 6.24 | -9.17% | 476,525 |
| Sep 18, 2025 | 5.97 | 6.97 | 5.90 | 6.87 | 6.87 | 15.08% | 2,906,646 |
| Sep 17, 2025 | 5.60 | 6.10 | 5.60 | 5.97 | 5.97 | 7.96% | 781,125 |
| Sep 16, 2025 | 5.61 | 5.75 | 5.36 | 5.53 | 5.53 | 3.17% | 168,846 |
| Sep 15, 2025 | 5.45 | 5.65 | 5.25 | 5.36 | 5.36 | -1.65% | 146,988 |
| Sep 12, 2025 | 5.50 | 5.78 | 5.40 | 5.45 | 5.45 | 3.02% | 352,076 |
| Sep 11, 2025 | 5.89 | 5.89 | 5.15 | 5.29 | 5.29 | -7.19% | 357,170 |
| Sep 10, 2025 | 5.70 | 5.75 | 5.50 | 5.70 | 5.70 | 3.26% | 133,437 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.50 | 5.52 | 5.52 | -5.96% | 178,411 |
| Sep 8, 2025 | 5.96 | 5.97 | 5.70 | 5.87 | 5.87 | 0.51% | 75,225 |
| Sep 5, 2025 | 5.90 | 6.20 | 5.80 | 5.84 | 5.84 | -1.85% | 281,669 |
| Sep 4, 2025 | 5.85 | 6.02 | 5.85 | 5.95 | 5.95 | 1.88% | 60,509 |
| Sep 3, 2025 | 5.95 | 6.28 | 5.78 | 5.84 | 5.84 | -0.34% | 392,830 |
| Sep 2, 2025 | 5.67 | 5.94 | 5.67 | 5.86 | 5.86 | 2.63% | 163,053 |
| Sep 1, 2025 | 5.67 | 5.89 | 5.67 | 5.71 | 5.71 | 0.71% | 87,341 |
| Aug 29, 2025 | 5.60 | 5.99 | 5.50 | 5.67 | 5.67 | - | 475,518 |
| Aug 28, 2025 | 5.25 | 5.80 | 5.10 | 5.67 | 5.67 | 5.98% | 258,072 |
| Aug 27, 2025 | 5.37 | 5.69 | 5.34 | 5.35 | 5.35 | -0.37% | 61,117 |
| Aug 26, 2025 | 5.41 | 5.65 | 5.20 | 5.37 | 5.37 | -0.74% | 188,399 |
| Aug 25, 2025 | 5.74 | 5.75 | 5.30 | 5.41 | 5.41 | -5.25% | 66,039 |
| Aug 22, 2025 | 5.32 | 5.75 | 5.32 | 5.71 | 5.71 | 4.77% | 76,930 |
| Aug 21, 2025 | 5.55 | 5.73 | 5.43 | 5.45 | 5.45 | -1.27% | 118,000 |
| Aug 20, 2025 | 5.53 | 5.89 | 5.50 | 5.52 | 5.52 | -0.90% | 475,472 |
| Aug 19, 2025 | 5.65 | 5.80 | 5.50 | 5.57 | 5.57 | -1.07% | 181,130 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.50 | 5.63 | 5.63 | 1.26% | 113,154 |
| Aug 15, 2025 | 5.66 | 5.85 | 5.55 | 5.56 | 5.56 | 2.96% | 312,568 |
| Aug 13, 2025 | 5.66 | 5.77 | 5.35 | 5.40 | 5.40 | -2.17% | 341,136 |
| Aug 12, 2025 | 5.99 | 5.99 | 5.40 | 5.52 | 5.52 | -3.50% | 326,720 |
| Aug 11, 2025 | 5.59 | 5.95 | 5.50 | 5.72 | 5.72 | 2.88% | 1,111,422 |
| Aug 8, 2025 | 5.00 | 5.69 | 5.00 | 5.56 | 5.56 | 9.45% | 984,364 |
| Aug 7, 2025 | 5.49 | 5.49 | 5.06 | 5.08 | 5.08 | -4.69% | 148,106 |
| Aug 6, 2025 | 5.20 | 5.45 | 4.91 | 5.33 | 5.33 | 6.18% | 1,063,859 |
| Aug 5, 2025 | 4.90 | 5.10 | 4.70 | 5.02 | 5.02 | 3.29% | 472,068 |
| Aug 4, 2025 | 4.63 | 4.95 | 4.63 | 4.86 | 4.86 | -0.61% | 57,107 |
| Aug 1, 2025 | 4.88 | 4.94 | 4.62 | 4.89 | 4.89 | 2.52% | 62,091 |
| Jul 31, 2025 | 4.70 | 4.82 | 4.50 | 4.77 | 4.77 | -1.65% | 136,161 |
| Jul 30, 2025 | 5.24 | 5.24 | 4.70 | 4.85 | 4.85 | -2.81% | 249,621 |
| Jul 29, 2025 | 5.24 | 5.40 | 4.90 | 4.99 | 4.99 | -1.58% | 528,565 |
| Jul 28, 2025 | 5.25 | 5.25 | 5.00 | 5.07 | 5.07 | -1.93% | 215,260 |
| Jul 25, 2025 | 5.49 | 5.49 | 5.05 | 5.17 | 5.17 | -0.77% | 359,506 |
| Jul 24, 2025 | 5.26 | 5.65 | 5.10 | 5.21 | 5.21 | 0.19% | 1,898,118 |
| Jul 23, 2025 | 5.09 | 5.37 | 4.80 | 5.20 | 5.20 | 3.59% | 1,803,816 |
| Jul 22, 2025 | 4.80 | 5.20 | 4.70 | 5.02 | 5.02 | 5.02% | 985,402 |