First Al-Noor Modaraba (PSX:FANM)
Pakistan · Delayed Price · Currency is PKR 5.86
+0.15 (2.63%)
At close: Sep 2, 2025
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 4.70 | 4.85 | 4.50 | 4.78 | 4.78 | 2.80% | 242,675 |
| Jul 18, 2025 | 4.75 | 4.85 | 4.40 | 4.65 | 4.65 | -0.43% | 121,298 |
| Jul 17, 2025 | 4.65 | 4.85 | 4.60 | 4.67 | 4.67 | 2.64% | 205,902 |
| Jul 16, 2025 | 4.50 | 4.73 | 4.45 | 4.55 | 4.55 | -0.22% | 115,755 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.45 | 4.56 | 4.56 | -4.20% | 130,507 |
| Jul 14, 2025 | 4.67 | 5.00 | 4.67 | 4.76 | 4.76 | 2.37% | 617,278 |
| Jul 11, 2025 | 4.79 | 4.79 | 4.62 | 4.65 | 4.65 | -0.64% | 9,823 |
| Jul 10, 2025 | 4.40 | 4.74 | 4.40 | 4.68 | 4.68 | 2.86% | 72,142 |
| Jul 9, 2025 | 4.50 | 4.60 | 4.31 | 4.55 | 4.55 | 3.17% | 48,127 |
| Jul 8, 2025 | 4.40 | 4.55 | 4.35 | 4.41 | 4.41 | 0.23% | 61,198 |
| Jul 7, 2025 | 4.26 | 4.45 | 4.25 | 4.40 | 4.40 | 2.33% | 12,203 |
| Jul 4, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | - | 1,836 |
| Jul 3, 2025 | 4.48 | 4.50 | 4.30 | 4.30 | 4.30 | -4.23% | 23,310 |
| Jul 2, 2025 | 4.60 | 4.72 | 4.30 | 4.49 | 4.49 | -3.23% | 180,970 |
| Jul 1, 2025 | 4.50 | 4.70 | 4.40 | 4.64 | 4.64 | 1.09% | 270,558 |
| Jun 30, 2025 | 4.45 | 4.60 | 4.25 | 4.59 | 4.59 | 2.68% | 254,966 |
| Jun 27, 2025 | 4.42 | 4.63 | 4.42 | 4.47 | 4.47 | -1.32% | 115,263 |
| Jun 26, 2025 | 4.45 | 4.75 | 4.30 | 4.53 | 4.53 | 5.35% | 1,371,101 |
| Jun 25, 2025 | 3.50 | 4.39 | 3.35 | 4.30 | 4.30 | 23.56% | 1,212,485 |
| Jun 24, 2025 | 3.35 | 3.50 | 3.35 | 3.48 | 3.48 | 13.73% | 3,000 |
| Jun 23, 2025 | 3.01 | 3.25 | 3.00 | 3.06 | 3.06 | -5.56% | 7,486 |
| Jun 20, 2025 | 3.25 | 3.30 | 3.13 | 3.24 | 3.24 | - | 10,487 |