First Al-Noor Modaraba (PSX:FANM)
Pakistan · Delayed Price · Currency is PKR 5.60
-0.05 (-0.88%)
At close: May 4, 2026
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5.60 | 5.99 | 5.50 | 5.60 | 5.60 | -0.88% | 25,144 |
| Apr 30, 2026 | 6.12 | 6.12 | 5.25 | 5.65 | 5.65 | -3.42% | 19,100 |
| Apr 29, 2026 | 5.87 | 6.14 | 5.50 | 5.85 | 5.85 | -0.34% | 61,669 |
| Apr 28, 2026 | 6.27 | 6.27 | 5.80 | 5.87 | 5.87 | -1.51% | 53,109 |
| Apr 27, 2026 | 6.25 | 6.25 | 5.88 | 5.96 | 5.96 | -0.67% | 43,006 |
| Apr 24, 2026 | 6.16 | 6.28 | 5.76 | 6.00 | 6.00 | 1.87% | 18,371 |
| Apr 23, 2026 | 5.78 | 5.90 | 5.70 | 5.89 | 5.89 | -0.17% | 30,147 |
| Apr 22, 2026 | 6.19 | 6.19 | 5.75 | 5.90 | 5.90 | -1.50% | 38,884 |
| Apr 21, 2026 | 6.28 | 6.30 | 5.84 | 5.99 | 5.99 | 2.74% | 79,276 |
| Apr 20, 2026 | 6.37 | 6.37 | 5.75 | 5.83 | 5.83 | -3.64% | 35,674 |
| Apr 17, 2026 | 6.48 | 6.48 | 5.53 | 6.05 | 6.05 | -2.42% | 130,205 |
| Apr 16, 2026 | 6.04 | 6.24 | 5.90 | 6.20 | 6.20 | 2.82% | 110,529 |
| Apr 15, 2026 | 6.00 | 6.40 | 6.00 | 6.03 | 6.03 | -1.95% | 118,329 |
| Apr 14, 2026 | 6.20 | 6.24 | 6.02 | 6.15 | 6.15 | 2.16% | 15,785 |
| Apr 13, 2026 | 5.82 | 6.20 | 5.81 | 6.02 | 6.02 | -4.60% | 62,422 |
| Apr 10, 2026 | 6.40 | 6.40 | 5.62 | 6.31 | 6.31 | 2.60% | 126,142 |
| Apr 9, 2026 | 6.38 | 6.38 | 5.50 | 6.15 | 6.15 | -0.16% | 22,803 |
| Apr 8, 2026 | 5.43 | 6.50 | 5.43 | 6.16 | 6.16 | 10.79% | 293,559 |
| Apr 7, 2026 | 5.51 | 5.75 | 5.50 | 5.56 | 5.56 | 1.09% | 9,837 |
| Apr 6, 2026 | 5.84 | 5.99 | 5.02 | 5.50 | 5.50 | -2.65% | 38,247 |
| Apr 3, 2026 | 5.74 | 6.30 | 5.05 | 5.65 | 5.65 | -4.88% | 48,454 |
| Apr 2, 2026 | 6.00 | 6.41 | 5.75 | 5.94 | 5.94 | -2.78% | 41,597 |
| Apr 1, 2026 | 6.40 | 6.50 | 5.95 | 6.11 | 6.11 | 1.83% | 16,719 |
| Mar 31, 2026 | 6.27 | 6.27 | 5.95 | 6.00 | 6.00 | -1.96% | 11,153 |
| Mar 30, 2026 | 6.58 | 6.58 | 5.85 | 6.12 | 6.12 | -2.39% | 41,834 |
| Mar 27, 2026 | 6.88 | 6.88 | 5.85 | 6.27 | 6.27 | -4.57% | 180,445 |
| Mar 26, 2026 | 7.53 | 7.53 | 6.53 | 6.57 | 6.57 | -12.75% | 934,543 |
| Mar 25, 2026 | 7.48 | 7.99 | 7.38 | 7.53 | 7.53 | 7.42% | 889,941 |
| Mar 24, 2026 | 6.87 | 7.01 | 6.30 | 7.01 | 7.01 | 16.64% | 766,536 |
| 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 |