First Al-Noor Modaraba (PSX:FANM)
Pakistan
· Delayed Price · Currency is PKR 8.40
-0.22 (-2.55%)
At close: Dec 5, 2025
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.84 | 8.86 | 8.12 | 8.40 | 8.40 | -2.55% | 181,431 |
| Dec 4, 2025 | 8.36 | 9.09 | 8.36 | 8.62 | 8.62 | 3.86% | 807,174 |
| Dec 3, 2025 | 8.33 | 8.45 | 8.30 | 8.30 | 8.30 | -1.31% | 20,989 |
| Dec 2, 2025 | 8.89 | 8.89 | 8.32 | 8.41 | 8.41 | -3.22% | 65,856 |
| Dec 1, 2025 | 8.89 | 8.89 | 8.26 | 8.69 | 8.69 | 2.36% | 176,523 |
| Nov 28, 2025 | 8.49 | 8.65 | 8.10 | 8.49 | 8.49 | 1.68% | 383,194 |
| Nov 27, 2025 | 8.00 | 8.40 | 7.66 | 8.35 | 8.35 | 4.24% | 29,805 |
| Nov 26, 2025 | 8.05 | 8.44 | 7.70 | 8.01 | 8.01 | -1.96% | 77,806 |
| Nov 25, 2025 | 8.60 | 8.60 | 8.16 | 8.17 | 8.17 | -2.39% | 35,764 |
| Nov 24, 2025 | 8.50 | 8.78 | 8.30 | 8.37 | 8.37 | 0.72% | 126,148 |
| Nov 21, 2025 | 8.88 | 8.88 | 8.25 | 8.31 | 8.31 | -5.25% | 89,457 |
| Nov 20, 2025 | 8.45 | 9.00 | 8.00 | 8.77 | 8.77 | 3.79% | 427,973 |
| Nov 19, 2025 | 8.00 | 8.84 | 7.66 | 8.45 | 8.45 | 5.10% | 809,871 |
| Nov 18, 2025 | 7.65 | 8.05 | 7.57 | 8.04 | 8.04 | 2.55% | 126,788 |
| Nov 17, 2025 | 7.55 | 7.85 | 7.55 | 7.84 | 7.84 | 0.13% | 4,921 |
| Nov 14, 2025 | 7.70 | 7.98 | 7.55 | 7.83 | 7.83 | -0.76% | 27,195 |
| Nov 13, 2025 | 7.75 | 8.24 | 7.75 | 7.89 | 7.89 | 1.54% | 257,870 |
| Nov 12, 2025 | 7.59 | 7.89 | 7.59 | 7.77 | 7.77 | 0.78% | 91,273 |
| Nov 11, 2025 | 7.92 | 8.00 | 7.52 | 7.71 | 7.71 | 0.78% | 79,907 |
| Nov 10, 2025 | 8.00 | 8.00 | 7.60 | 7.65 | 7.65 | -2.42% | 20,062 |
| Nov 7, 2025 | 7.83 | 8.00 | 7.50 | 7.84 | 7.84 | 0.26% | 166,070 |
| Nov 6, 2025 | 8.00 | 8.25 | 7.75 | 7.82 | 7.82 | -2.25% | 13,486 |
| Nov 5, 2025 | 8.10 | 8.60 | 7.75 | 8.00 | 8.00 | 4.44% | 102,159 |
| Nov 4, 2025 | 8.01 | 8.01 | 7.63 | 7.66 | 7.66 | -4.37% | 62,723 |
| Nov 3, 2025 | 8.20 | 8.20 | 7.80 | 8.01 | 8.01 | 3.35% | 61,774 |
| Oct 31, 2025 | 7.82 | 8.13 | 7.70 | 7.75 | 7.75 | -0.64% | 182,935 |
| Oct 30, 2025 | 8.34 | 8.51 | 7.80 | 7.80 | 7.80 | -5.80% | 70,705 |
| Oct 29, 2025 | 8.77 | 8.90 | 7.82 | 8.28 | 8.28 | -5.59% | 142,236 |
| Oct 28, 2025 | 9.18 | 9.47 | 8.60 | 8.77 | 8.77 | -2.77% | 309,278 |
| Oct 27, 2025 | 8.44 | 9.24 | 7.84 | 9.02 | 9.02 | 6.87% | 734,950 |
| Oct 24, 2025 | 8.25 | 8.50 | 8.08 | 8.44 | 8.44 | 2.43% | 67,517 |
| Oct 23, 2025 | 8.14 | 8.25 | 8.14 | 8.24 | 8.24 | 1.23% | 105,673 |
| Oct 22, 2025 | 8.16 | 8.29 | 7.96 | 8.14 | 8.14 | -0.25% | 135,393 |
| Oct 21, 2025 | 8.20 | 8.40 | 8.15 | 8.16 | 8.16 | -0.49% | 136,903 |
| Oct 20, 2025 | 7.94 | 8.31 | 7.62 | 8.20 | 8.20 | 5.94% | 429,602 |
| Oct 17, 2025 | 7.80 | 7.96 | 7.50 | 7.74 | 7.74 | -2.76% | 122,617 |
| Oct 16, 2025 | 8.48 | 8.48 | 7.95 | 7.96 | 7.96 | -1.49% | 117,414 |
| Oct 15, 2025 | 8.10 | 8.44 | 8.00 | 8.08 | 8.08 | 2.54% | 121,511 |
| Oct 14, 2025 | 7.92 | 8.10 | 7.75 | 7.88 | 7.88 | -0.51% | 17,600 |
| Oct 13, 2025 | 7.81 | 8.50 | 7.77 | 7.92 | 7.92 | -5.15% | 119,586 |
| Oct 10, 2025 | 7.55 | 8.47 | 7.01 | 8.35 | 8.35 | 8.44% | 706,052 |
| Oct 9, 2025 | 8.16 | 8.16 | 7.65 | 7.70 | 7.70 | -3.14% | 29,055 |
| Oct 8, 2025 | 7.55 | 8.13 | 7.40 | 7.95 | 7.95 | 5.58% | 124,691 |
| Oct 7, 2025 | 7.52 | 7.90 | 7.51 | 7.53 | 7.53 | -2.08% | 24,767 |
| Oct 6, 2025 | 7.76 | 8.02 | 7.55 | 7.69 | 7.69 | -0.90% | 73,414 |
| Oct 3, 2025 | 7.99 | 8.10 | 7.71 | 7.76 | 7.76 | -4.20% | 234,054 |
| Oct 2, 2025 | 8.64 | 8.64 | 7.80 | 8.10 | 8.10 | -6.25% | 323,379 |
| Oct 1, 2025 | 8.99 | 9.00 | 8.50 | 8.64 | 8.64 | -3.25% | 157,097 |
| Sep 30, 2025 | 9.40 | 9.40 | 8.60 | 8.93 | 8.93 | -3.77% | 160,266 |
| Sep 29, 2025 | 9.48 | 9.48 | 8.25 | 9.28 | 9.28 | 1.31% | 940,899 |
| Sep 26, 2025 | 10.78 | 10.83 | 8.84 | 9.16 | 9.16 | -6.91% | 6,289,579 |
| Sep 25, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 11.31% | 98,285 |
| Sep 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 12.76% | 60,766 |
| Sep 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 14.62% | 281,036 |
| Sep 22, 2025 | 6.79 | 6.98 | 6.15 | 6.84 | 6.84 | 9.62% | 659,618 |
| Sep 19, 2025 | 6.87 | 6.87 | 6.20 | 6.24 | 6.24 | -9.17% | 476,525 |
| Sep 18, 2025 | 5.97 | 6.97 | 5.90 | 6.87 | 6.87 | 15.08% | 2,906,646 |
| Sep 17, 2025 | 5.60 | 6.10 | 5.60 | 5.97 | 5.97 | 7.96% | 781,125 |
| Sep 16, 2025 | 5.61 | 5.75 | 5.36 | 5.53 | 5.53 | 3.17% | 168,846 |
| Sep 15, 2025 | 5.45 | 5.65 | 5.25 | 5.36 | 5.36 | -1.65% | 146,988 |
| Sep 12, 2025 | 5.50 | 5.78 | 5.40 | 5.45 | 5.45 | 3.02% | 352,076 |
| Sep 11, 2025 | 5.89 | 5.89 | 5.15 | 5.29 | 5.29 | -7.19% | 357,170 |
| Sep 10, 2025 | 5.70 | 5.75 | 5.50 | 5.70 | 5.70 | 3.26% | 133,437 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.50 | 5.52 | 5.52 | -5.96% | 178,411 |
| Sep 8, 2025 | 5.96 | 5.97 | 5.70 | 5.87 | 5.87 | 0.51% | 75,225 |
| Sep 5, 2025 | 5.90 | 6.20 | 5.80 | 5.84 | 5.84 | -1.85% | 281,669 |
| Sep 4, 2025 | 5.85 | 6.02 | 5.85 | 5.95 | 5.95 | 1.88% | 60,509 |
| Sep 3, 2025 | 5.95 | 6.28 | 5.78 | 5.84 | 5.84 | -0.34% | 392,830 |
| Sep 2, 2025 | 5.67 | 5.94 | 5.67 | 5.86 | 5.86 | 2.63% | 163,053 |
| Sep 1, 2025 | 5.67 | 5.89 | 5.67 | 5.71 | 5.71 | 0.71% | 87,341 |
| Aug 29, 2025 | 5.60 | 5.99 | 5.50 | 5.67 | 5.67 | - | 475,518 |
| Aug 28, 2025 | 5.25 | 5.80 | 5.10 | 5.67 | 5.67 | 5.98% | 258,072 |
| Aug 27, 2025 | 5.37 | 5.69 | 5.34 | 5.35 | 5.35 | -0.37% | 61,117 |
| Aug 26, 2025 | 5.41 | 5.65 | 5.20 | 5.37 | 5.37 | -0.74% | 188,399 |
| Aug 25, 2025 | 5.74 | 5.75 | 5.30 | 5.41 | 5.41 | -5.25% | 66,039 |
| Aug 22, 2025 | 5.32 | 5.75 | 5.32 | 5.71 | 5.71 | 4.77% | 76,930 |
| Aug 21, 2025 | 5.55 | 5.73 | 5.43 | 5.45 | 5.45 | -1.27% | 118,000 |
| Aug 20, 2025 | 5.53 | 5.89 | 5.50 | 5.52 | 5.52 | -0.90% | 475,472 |
| Aug 19, 2025 | 5.65 | 5.80 | 5.50 | 5.57 | 5.57 | -1.07% | 181,130 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.50 | 5.63 | 5.63 | 1.26% | 113,154 |
| Aug 15, 2025 | 5.66 | 5.85 | 5.55 | 5.56 | 5.56 | 2.96% | 312,568 |
| Aug 13, 2025 | 5.66 | 5.77 | 5.35 | 5.40 | 5.40 | -2.17% | 341,136 |
| Aug 12, 2025 | 5.99 | 5.99 | 5.40 | 5.52 | 5.52 | -3.50% | 326,720 |
| Aug 11, 2025 | 5.59 | 5.95 | 5.50 | 5.72 | 5.72 | 2.88% | 1,111,422 |
| Aug 8, 2025 | 5.00 | 5.69 | 5.00 | 5.56 | 5.56 | 9.45% | 984,364 |
| Aug 7, 2025 | 5.49 | 5.49 | 5.06 | 5.08 | 5.08 | -4.69% | 148,106 |
| Aug 6, 2025 | 5.20 | 5.45 | 4.91 | 5.33 | 5.33 | 6.18% | 1,063,859 |
| Aug 5, 2025 | 4.90 | 5.10 | 4.70 | 5.02 | 5.02 | 3.29% | 472,068 |
| Aug 4, 2025 | 4.63 | 4.95 | 4.63 | 4.86 | 4.86 | -0.61% | 57,107 |
| 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 |