First Al-Noor Modaraba (PSX:FANM)
Pakistan · Delayed Price · Currency is PKR 11.34
+1.03 (9.99%)
At close: Aug 28, 2026
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.32 | 11.34 | 10.30 | 11.34 | 11.34 | 9.99% | 2,085,105 |
| Aug 27, 2026 | 10.97 | 11.30 | 10.22 | 10.31 | 10.31 | -5.33% | 1,145,037 |
| Aug 25, 2026 | 9.94 | 10.94 | 9.85 | 10.89 | 10.89 | 9.56% | 2,231,640 |
| Aug 24, 2026 | 10.30 | 10.30 | 9.70 | 9.94 | 9.94 | 6.88% | 2,095,471 |
| Aug 21, 2026 | 8.30 | 9.30 | 8.00 | 9.30 | 9.30 | 12.05% | 781,210 |
| Aug 20, 2026 | 8.10 | 8.80 | 8.10 | 8.30 | 8.30 | 3.75% | 150,170 |
| Aug 19, 2026 | 8.10 | 8.34 | 7.66 | 8.00 | 8.00 | -1.48% | 140,295 |
| Aug 18, 2026 | 8.17 | 8.60 | 7.99 | 8.12 | 8.12 | -1.81% | 129,059 |
| Aug 17, 2026 | 8.38 | 8.65 | 8.25 | 8.27 | 8.27 | -1.31% | 272,327 |
| Aug 13, 2026 | 8.23 | 8.80 | 8.23 | 8.38 | 8.38 | 0.12% | 212,088 |
| Aug 12, 2026 | 8.45 | 8.60 | 8.30 | 8.37 | 8.37 | -1.06% | 77,734 |
| Aug 11, 2026 | 8.61 | 8.92 | 8.30 | 8.46 | 8.46 | -1.74% | 195,576 |
| Aug 10, 2026 | 8.94 | 8.94 | 8.56 | 8.61 | 8.61 | -0.58% | 93,386 |
| Aug 7, 2026 | 8.69 | 8.92 | 8.28 | 8.66 | 8.66 | 3.10% | 349,692 |
| Aug 6, 2026 | 8.21 | 8.47 | 8.20 | 8.40 | 8.40 | 2.69% | 153,441 |
| Aug 5, 2026 | 8.30 | 8.48 | 8.10 | 8.18 | 8.18 | -1.21% | 96,633 |
| Aug 4, 2026 | 8.78 | 8.86 | 8.00 | 8.28 | 8.28 | -5.69% | 327,483 |
| Aug 3, 2026 | 9.43 | 9.46 | 8.40 | 8.78 | 8.78 | -3.30% | 1,189,277 |
| Jul 31, 2026 | 8.35 | 9.08 | 8.11 | 9.08 | 9.08 | 12.38% | 2,117,943 |
| Jul 30, 2026 | 7.87 | 8.12 | 7.50 | 8.08 | 8.08 | 4.12% | 342,818 |
| Jul 29, 2026 | 7.48 | 8.00 | 7.21 | 7.76 | 7.76 | 7.78% | 523,092 |
| Jul 28, 2026 | 7.39 | 7.40 | 7.10 | 7.20 | 7.20 | -0.14% | 38,689 |
| Jul 27, 2026 | 7.42 | 7.63 | 7.15 | 7.21 | 7.21 | -0.55% | 200,846 |
| Jul 24, 2026 | 7.11 | 7.65 | 6.99 | 7.25 | 7.25 | - | 263,669 |
| Jul 23, 2026 | 7.49 | 7.49 | 7.18 | 7.25 | 7.25 | -0.68% | 42,169 |
| Jul 22, 2026 | 7.83 | 7.84 | 7.16 | 7.30 | 7.30 | -5.19% | 40,512 |
| Jul 21, 2026 | 7.51 | 8.00 | 7.51 | 7.70 | 7.70 | -0.13% | 100,036 |
| Jul 20, 2026 | 7.60 | 8.15 | 7.22 | 7.71 | 7.71 | 0.26% | 322,479 |
| Jul 17, 2026 | 7.57 | 8.44 | 7.02 | 7.69 | 7.69 | -1.16% | 407,228 |
| Jul 16, 2026 | 7.70 | 8.20 | 7.51 | 7.78 | 7.78 | 2.37% | 1,149,091 |
| Jul 15, 2026 | 7.67 | 7.68 | 7.44 | 7.60 | 7.60 | 2.70% | 75,389 |
| Jul 14, 2026 | 7.29 | 8.00 | 7.05 | 7.40 | 7.40 | 0.95% | 814,252 |
| Jul 13, 2026 | 7.23 | 7.50 | 7.00 | 7.33 | 7.33 | - | 178,228 |
| Jul 10, 2026 | 6.91 | 7.88 | 6.91 | 7.33 | 7.33 | 4.56% | 545,987 |
| Jul 9, 2026 | 7.00 | 7.24 | 6.90 | 7.01 | 7.01 | -0.43% | 23,936 |
| Jul 8, 2026 | 7.05 | 7.29 | 6.91 | 7.04 | 7.04 | -0.56% | 142,916 |
| Jul 7, 2026 | 7.11 | 7.45 | 7.00 | 7.08 | 7.08 | -2.88% | 203,702 |
| Jul 6, 2026 | 7.65 | 7.65 | 7.16 | 7.29 | 7.29 | -0.14% | 32,887 |
| Jul 3, 2026 | 7.31 | 7.50 | 7.20 | 7.30 | 7.30 | -1.75% | 37,886 |
| Jul 2, 2026 | 7.75 | 7.75 | 7.18 | 7.43 | 7.43 | -1.33% | 122,936 |
| Jul 1, 2026 | 7.05 | 7.95 | 7.03 | 7.53 | 7.53 | 7.11% | 424,879 |
| Jun 30, 2026 | 7.13 | 7.13 | 6.77 | 7.03 | 7.03 | 1.30% | 77,857 |
| Jun 29, 2026 | 7.30 | 7.39 | 6.65 | 6.94 | 6.94 | -1.70% | 116,853 |
| Jun 24, 2026 | 7.85 | 7.85 | 6.57 | 7.06 | 7.06 | -6.74% | 299,674 |
| Jun 23, 2026 | 7.66 | 7.89 | 7.40 | 7.57 | 7.57 | -1.05% | 118,597 |
| Jun 22, 2026 | 7.81 | 7.84 | 7.60 | 7.65 | 7.65 | -1.92% | 78,432 |
| Jun 19, 2026 | 8.17 | 8.21 | 7.60 | 7.80 | 7.80 | -4.29% | 264,634 |
| Jun 18, 2026 | 8.10 | 8.49 | 7.71 | 8.15 | 8.15 | 5.84% | 1,132,257 |
| Jun 17, 2026 | 6.55 | 7.70 | 6.55 | 7.70 | 7.70 | 14.93% | 854,076 |
| Jun 16, 2026 | 6.90 | 6.95 | 6.40 | 6.70 | 6.70 | -2.47% | 177,034 |