First Al-Noor Modaraba (PSX:FANM)
Pakistan · Delayed Price · Currency is PKR 4.890
+0.120 (2.52%)
At close: Aug 1, 2025
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 3.30 | 3.30 | 3.06 | 3.24 | 3.24 | 6.93% | 32,338 |
| Jun 18, 2025 | 3.20 | 3.30 | 3.03 | 3.03 | 3.03 | -12.93% | 28,116 |
| Jun 17, 2025 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -0.57% | 19,701 |
| Jun 16, 2025 | 3.20 | 3.65 | 3.17 | 3.50 | 3.50 | 11.11% | 173,316 |
| Jun 13, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | 1.29% | 1,500 |
| Jun 12, 2025 | 3.06 | 3.28 | 3.04 | 3.11 | 3.11 | 3.67% | 22,623 |
| Jun 11, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 102 |
| Jun 10, 2025 | 2.92 | 3.01 | 2.90 | 3.00 | 3.00 | 1.69% | 25,550 |
| Jun 5, 2025 | 3.15 | 3.15 | 3.15 | 2.95 | 2.95 | - | 101 |
| Jun 4, 2025 | 2.95 | 3.14 | 2.95 | 2.95 | 2.95 | -7.81% | 746 |
| Jun 3, 2025 | 3.00 | 3.13 | 3.00 | 3.20 | 3.20 | - | 55 |
| May 30, 2025 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | 6.67% | 3,440 |
| May 29, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 1,375 |
| May 26, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 1.01% | 12,229 |
| May 23, 2025 | 2.90 | 3.08 | 2.90 | 2.97 | 2.97 | -1.00% | 2,165 |
| May 22, 2025 | 3.08 | 3.08 | 3.06 | 3.00 | 3.00 | - | 47 |
| May 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| May 20, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | -2.91% | 722 |
| May 19, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6.19% | 500 |