First Al-Noor Modaraba (PSX:FANM)
Pakistan · Delayed Price · Currency is PKR 8.20
+0.46 (5.94%)
At close: Oct 20, 2025
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.20 | 8.40 | 8.15 | 8.16 | 8.16 | -0.49% | 136,903 |
| Oct 20, 2025 | 7.94 | 8.31 | 7.62 | 8.20 | 8.20 | 5.94% | 429,602 |
| Oct 17, 2025 | 7.80 | 7.96 | 7.50 | 7.74 | 7.74 | -2.76% | 122,617 |
| Oct 16, 2025 | 8.48 | 8.48 | 7.95 | 7.96 | 7.96 | -1.49% | 117,414 |
| Oct 15, 2025 | 8.10 | 8.44 | 8.00 | 8.08 | 8.08 | 2.54% | 121,511 |
| Oct 14, 2025 | 7.92 | 8.10 | 7.75 | 7.88 | 7.88 | -0.51% | 17,600 |
| Oct 13, 2025 | 7.81 | 8.50 | 7.77 | 7.92 | 7.92 | -5.15% | 119,586 |
| Oct 10, 2025 | 7.55 | 8.47 | 7.01 | 8.35 | 8.35 | 8.44% | 706,052 |
| Oct 9, 2025 | 8.16 | 8.16 | 7.65 | 7.70 | 7.70 | -3.14% | 29,055 |
| Oct 8, 2025 | 7.55 | 8.13 | 7.40 | 7.95 | 7.95 | 5.58% | 124,691 |
| Oct 7, 2025 | 7.52 | 7.90 | 7.51 | 7.53 | 7.53 | -2.08% | 24,767 |
| Oct 6, 2025 | 7.76 | 8.02 | 7.55 | 7.69 | 7.69 | -0.90% | 73,414 |
| Oct 3, 2025 | 7.99 | 8.10 | 7.71 | 7.76 | 7.76 | -4.20% | 234,054 |
| Oct 2, 2025 | 8.64 | 8.64 | 7.80 | 8.10 | 8.10 | -6.25% | 323,379 |
| Oct 1, 2025 | 8.99 | 9.00 | 8.50 | 8.64 | 8.64 | -3.25% | 157,097 |
| 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 |