First Al-Noor Modaraba (PSX:FANM)
Pakistan · Delayed Price · Currency is PKR 5.45
-0.01 (-0.18%)
At close: May 25, 2026
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.36 | 5.88 | 5.30 | 5.45 | 5.45 | -0.18% | 8,551 |
| May 22, 2026 | 5.37 | 5.86 | 5.26 | 5.46 | 5.46 | 2.06% | 16,020 |
| May 21, 2026 | 5.15 | 6.10 | 5.15 | 5.35 | 5.35 | -9.17% | 99,844 |
| May 20, 2026 | 5.59 | 5.90 | 5.30 | 5.89 | 5.89 | 7.88% | 22,890 |
| May 19, 2026 | 5.89 | 5.89 | 5.45 | 5.46 | 5.46 | -0.73% | 6,146 |
| May 18, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | - | 9,146 |
| May 15, 2026 | 5.96 | 5.96 | 5.47 | 5.50 | 5.50 | - | 14,530 |
| May 14, 2026 | 5.66 | 5.95 | 5.40 | 5.50 | 5.50 | -3.00% | 53,846 |
| May 13, 2026 | 5.99 | 6.00 | 5.64 | 5.67 | 5.67 | -2.07% | 8,257 |
| May 12, 2026 | 6.00 | 6.09 | 5.79 | 5.79 | 5.79 | 3.21% | 31,932 |
| May 11, 2026 | 6.09 | 6.09 | 5.60 | 5.61 | 5.61 | -6.19% | 6,103 |
| May 8, 2026 | 5.51 | 6.10 | 5.28 | 5.98 | 5.98 | -2.29% | 2,708 |
| May 7, 2026 | 5.97 | 6.15 | 5.96 | 6.12 | 6.12 | 2.68% | 13,453 |
| May 6, 2026 | 6.05 | 6.05 | 5.67 | 5.96 | 5.96 | 9.56% | 10,574 |
| May 5, 2026 | 5.75 | 5.75 | 5.23 | 5.44 | 5.44 | -2.86% | 56,185 |
| 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 |