First Al-Noor Modaraba (PSX:FANM)
Pakistan · Delayed Price · Currency is PKR 6.01
+1.00 (19.96%)
At close: Mar 19, 2026
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.94 | 6.01 | 5.52 | 6.01 | 6.01 | 19.96% | 375,232 |
| Mar 18, 2026 | 4.50 | 5.30 | 4.50 | 5.01 | 5.01 | 14.38% | 68,593 |
| Mar 17, 2026 | 4.80 | 5.00 | 4.30 | 4.38 | 4.38 | -8.18% | 14,068 |
| Mar 16, 2026 | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | - | 814 |
| Mar 13, 2026 | 4.98 | 4.98 | 4.41 | 4.77 | 4.77 | 0.85% | 2,345 |
| Mar 12, 2026 | 5.01 | 5.01 | 4.27 | 4.73 | 4.73 | -5.40% | 14,511 |
| Mar 11, 2026 | 5.29 | 5.29 | 4.99 | 5.00 | 5.00 | 1.42% | 16,790 |
| Mar 10, 2026 | 4.89 | 5.32 | 4.80 | 4.93 | 4.93 | 12.56% | 21,479 |
| Mar 9, 2026 | 4.25 | 4.98 | 4.25 | 4.38 | 4.38 | -16.57% | 139,786 |
| Mar 6, 2026 | 5.50 | 5.50 | 5.02 | 5.25 | 5.25 | 5.00% | 37,779 |
| Mar 5, 2026 | 5.59 | 5.59 | 5.00 | 5.00 | 5.00 | -3.47% | 13,379 |
| Mar 4, 2026 | 4.60 | 5.39 | 4.60 | 5.18 | 5.18 | 9.05% | 6,339 |
| Mar 3, 2026 | 4.76 | 4.76 | 4.69 | 4.75 | 4.75 | -0.21% | 15,569 |
| Mar 2, 2026 | 4.76 | 5.50 | 4.76 | 4.76 | 4.76 | -17.36% | 62,689 |
| Feb 27, 2026 | 6.24 | 6.24 | 5.35 | 5.76 | 5.76 | -2.04% | 776 |
| Feb 26, 2026 | 6.14 | 6.14 | 6.14 | 5.88 | 5.88 | - | 16 |
| Feb 25, 2026 | 5.46 | 6.00 | 5.46 | 5.88 | 5.88 | 9.70% | 20,699 |
| Feb 24, 2026 | 6.38 | 6.38 | 5.20 | 5.36 | 5.36 | -2.19% | 6,918 |
| Feb 23, 2026 | 6.78 | 6.78 | 5.36 | 5.48 | 5.48 | -11.76% | 94,297 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.00 | 6.21 | 6.21 | -1.90% | 33,277 |
| Feb 19, 2026 | 6.80 | 6.80 | 6.33 | 6.33 | 6.33 | -7.99% | 5,500 |
| Feb 18, 2026 | 6.77 | 6.89 | 6.60 | 6.88 | 6.88 | 3.30% | 22,663 |
| Feb 17, 2026 | 7.30 | 7.30 | 6.62 | 6.66 | 6.66 | -6.85% | 61,334 |
| Feb 16, 2026 | 7.10 | 7.49 | 7.03 | 7.15 | 7.15 | -4.67% | 47,025 |
| Feb 13, 2026 | 7.60 | 7.77 | 7.22 | 7.50 | 7.50 | -1.32% | 4,103 |
| Feb 12, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -0.13% | 12,009 |
| Feb 11, 2026 | 7.80 | 7.80 | 7.50 | 7.61 | 7.61 | 0.79% | 9,217 |
| Feb 10, 2026 | 7.81 | 7.86 | 7.21 | 7.55 | 7.55 | -3.45% | 122,453 |
| Feb 9, 2026 | 8.11 | 8.11 | 7.75 | 7.82 | 7.82 | -1.01% | 11,903 |
| Feb 6, 2026 | 7.77 | 8.16 | 7.77 | 7.90 | 7.90 | 0.38% | 27,744 |
| Feb 4, 2026 | 7.87 | 8.26 | 7.77 | 7.87 | 7.87 | 0.13% | 39,703 |
| Feb 3, 2026 | 8.34 | 8.34 | 7.80 | 7.86 | 7.86 | -1.75% | 59,274 |
| Feb 2, 2026 | 8.39 | 8.40 | 7.80 | 8.00 | 8.00 | 0.25% | 16,033 |
| Jan 30, 2026 | 8.42 | 8.49 | 7.85 | 7.98 | 7.98 | -0.99% | 51,479 |
| Jan 29, 2026 | 8.65 | 8.65 | 8.00 | 8.06 | 8.06 | -2.89% | 50,472 |
| Jan 28, 2026 | 8.20 | 8.88 | 7.75 | 8.30 | 8.30 | -3.71% | 39,934 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.40 | 8.62 | 8.62 | 0.47% | 40,297 |
| Jan 26, 2026 | 8.50 | 8.99 | 8.50 | 8.58 | 8.58 | -1.38% | 54,874 |
| Jan 23, 2026 | 8.30 | 8.87 | 7.90 | 8.70 | 8.70 | 4.82% | 269,267 |
| Jan 22, 2026 | 8.48 | 8.49 | 7.76 | 8.30 | 8.30 | 0.97% | 23,714 |
| Jan 21, 2026 | 8.11 | 8.50 | 8.08 | 8.22 | 8.22 | 1.99% | 168,269 |
| Jan 20, 2026 | 8.40 | 8.40 | 7.70 | 8.06 | 8.06 | -3.93% | 74,329 |
| Jan 19, 2026 | 8.65 | 8.65 | 8.30 | 8.39 | 8.39 | 0.24% | 41,044 |
| Jan 16, 2026 | 8.50 | 8.50 | 8.20 | 8.37 | 8.37 | 1.33% | 10,538 |
| Jan 15, 2026 | 8.16 | 8.50 | 8.01 | 8.26 | 8.26 | -0.48% | 24,120 |
| Jan 14, 2026 | 8.73 | 8.73 | 8.30 | 8.30 | 8.30 | -2.24% | 194,543 |
| Jan 13, 2026 | 8.75 | 8.75 | 8.30 | 8.49 | 8.49 | 0.12% | 89,549 |
| Jan 12, 2026 | 8.75 | 8.75 | 8.40 | 8.48 | 8.48 | -0.35% | 42,885 |
| Jan 9, 2026 | 8.51 | 8.93 | 8.47 | 8.51 | 8.51 | -0.93% | 34,473 |
| Jan 8, 2026 | 8.51 | 8.80 | 8.51 | 8.59 | 8.59 | -0.23% | 128,173 |