First Al-Noor Modaraba (PSX:FANM)
Pakistan · Delayed Price · Currency is PKR 12.85
+1.17 (10.02%)
At close: Nov 6, 2026
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.32 | 12.85 | 11.50 | 12.85 | 12.85 | 10.02% | 2,514,529 |
| Nov 5, 2026 | 11.47 | 11.68 | 11.15 | 11.68 | 11.68 | 9.98% | 1,126,682 |
| Nov 4, 2026 | 10.02 | 10.62 | 9.61 | 10.62 | 10.62 | 10.40% | 581,343 |
| Nov 3, 2026 | 9.20 | 10.06 | 8.50 | 9.62 | 9.62 | 6.18% | 478,728 |
| Nov 2, 2026 | 9.24 | 9.39 | 9.00 | 9.06 | 9.06 | -1.95% | 41,252 |
| Oct 30, 2026 | 9.45 | 9.50 | 8.95 | 9.24 | 9.24 | 0.65% | 192,436 |
| Oct 29, 2026 | 9.65 | 9.65 | 9.00 | 9.18 | 9.18 | -1.08% | 74,089 |
| Oct 28, 2026 | 9.95 | 9.95 | 9.10 | 9.28 | 9.28 | -0.75% | 230,614 |
| Oct 27, 2026 | 9.74 | 9.75 | 9.23 | 9.35 | 9.35 | -1.58% | 67,784 |
| Oct 26, 2026 | 9.94 | 9.94 | 9.31 | 9.50 | 9.50 | -1.96% | 131,409 |
| Oct 23, 2026 | 9.82 | 10.00 | 9.50 | 9.69 | 9.69 | -1.12% | 59,961 |
| Oct 22, 2026 | 9.82 | 10.13 | 9.70 | 9.80 | 9.80 | -1.21% | 98,230 |
| Oct 21, 2026 | 10.29 | 10.49 | 9.88 | 9.92 | 9.92 | -1.29% | 135,293 |
| Oct 20, 2026 | 10.02 | 10.60 | 9.95 | 10.05 | 10.05 | 0.30% | 427,285 |
| Oct 19, 2026 | 9.80 | 10.16 | 9.80 | 10.02 | 10.02 | -0.20% | 51,174 |
| Oct 16, 2026 | 10.00 | 10.20 | 9.76 | 10.04 | 10.04 | 1.93% | 74,871 |
| Oct 15, 2026 | 9.71 | 10.20 | 9.71 | 9.85 | 9.85 | 0.61% | 25,477 |
| Oct 14, 2026 | 10.43 | 10.43 | 9.75 | 9.79 | 9.79 | -4.58% | 184,748 |
| Oct 13, 2026 | 10.30 | 10.98 | 10.20 | 10.26 | 10.26 | -1.06% | 272,731 |
| Oct 12, 2026 | 10.00 | 10.87 | 9.25 | 10.37 | 10.37 | 3.91% | 659,796 |
| Oct 9, 2026 | 10.10 | 10.35 | 9.87 | 9.98 | 9.98 | -0.20% | 285,240 |
| Oct 8, 2026 | 9.82 | 10.40 | 9.56 | 10.00 | 10.00 | 1.73% | 824,220 |
| Oct 7, 2026 | 9.49 | 10.10 | 9.00 | 9.83 | 9.83 | 6.50% | 100,076 |
| Oct 6, 2026 | 9.80 | 9.80 | 9.03 | 9.23 | 9.23 | 0.33% | 27,100 |
| Oct 5, 2026 | 10.20 | 10.20 | 8.78 | 9.20 | 9.20 | -5.64% | 231,863 |
| Oct 2, 2026 | 9.79 | 10.17 | 9.00 | 9.75 | 9.75 | 1.04% | 37,934 |
| Oct 1, 2026 | 9.70 | 9.90 | 9.52 | 9.65 | 9.65 | -0.52% | 103,936 |
| Sep 30, 2026 | 10.10 | 10.10 | 9.61 | 9.70 | 9.70 | -1.62% | 147,535 |
| Sep 29, 2026 | 9.71 | 10.20 | 9.71 | 9.86 | 9.86 | 0.31% | 147,491 |
| Sep 28, 2026 | 10.24 | 10.24 | 9.79 | 9.83 | 9.83 | -2.58% | 46,303 |
| Sep 25, 2026 | 10.24 | 10.25 | 9.50 | 10.09 | 10.09 | 1.10% | 145,955 |
| Sep 24, 2026 | 10.18 | 10.35 | 9.90 | 9.98 | 9.98 | -0.99% | 75,271 |
| Sep 23, 2026 | 9.90 | 10.40 | 9.80 | 10.08 | 10.08 | 2.02% | 330,774 |
| Sep 22, 2026 | 9.53 | 10.25 | 9.20 | 9.88 | 9.88 | 3.67% | 373,169 |
| Sep 21, 2026 | 9.77 | 9.88 | 9.06 | 9.53 | 9.53 | 0.32% | 94,025 |
| Sep 18, 2026 | 9.83 | 9.83 | 9.25 | 9.50 | 9.50 | 1.60% | 47,712 |
| Sep 17, 2026 | 9.59 | 9.59 | 9.16 | 9.35 | 9.35 | -1.16% | 32,276 |
| Sep 16, 2026 | 9.55 | 9.75 | 9.00 | 9.46 | 9.46 | 2.38% | 69,932 |
| Sep 15, 2026 | 9.76 | 9.76 | 9.10 | 9.24 | 9.24 | 0.98% | 71,649 |
| Sep 14, 2026 | 9.30 | 9.95 | 8.80 | 9.15 | 9.15 | -3.07% | 175,267 |
| Sep 11, 2026 | 8.40 | 9.90 | 8.16 | 9.44 | 9.44 | 4.89% | 227,271 |
| Sep 10, 2026 | 9.50 | 9.99 | 8.82 | 9.00 | 9.00 | -8.35% | 542,426 |
| Sep 9, 2026 | 10.45 | 10.45 | 9.61 | 9.82 | 9.82 | -2.48% | 85,365 |
| Sep 8, 2026 | 10.00 | 10.40 | 9.61 | 10.07 | 10.07 | 2.76% | 372,971 |
| Sep 7, 2026 | 10.10 | 10.75 | 9.60 | 9.80 | 9.80 | -6.04% | 786,779 |
| Sep 4, 2026 | 10.69 | 10.88 | 10.15 | 10.43 | 10.43 | 0.19% | 186,009 |
| Sep 3, 2026 | 10.00 | 10.98 | 10.00 | 10.41 | 10.41 | 4.31% | 2,485,311 |
| Sep 2, 2026 | 10.65 | 10.65 | 9.65 | 9.98 | 9.98 | -3.95% | 497,198 |
| Sep 1, 2026 | 10.25 | 11.22 | 9.23 | 10.39 | 10.39 | 1.76% | 1,750,558 |
| Aug 31, 2026 | 11.43 | 12.30 | 10.21 | 10.21 | 10.21 | -9.96% | 2,753,697 |