First Al-Noor Modaraba (PSX:FANM)
Pakistan
· Delayed Price · Currency is PKR 5.87
-0.09 (-1.51%)
At close: Apr 28, 2026
First Al-Noor Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 6.77 | 6.89 | 6.60 | 6.88 | 6.88 | 3.30% | 22,663 |
| Feb 17, 2026 | 7.30 | 7.30 | 6.62 | 6.66 | 6.66 | -6.85% | 61,334 |
| Feb 16, 2026 | 7.10 | 7.49 | 7.03 | 7.15 | 7.15 | -4.67% | 47,025 |
| Feb 13, 2026 | 7.60 | 7.77 | 7.22 | 7.50 | 7.50 | -1.32% | 4,103 |
| Feb 12, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -0.13% | 12,009 |
| Feb 11, 2026 | 7.80 | 7.80 | 7.50 | 7.61 | 7.61 | 0.79% | 9,217 |
| Feb 10, 2026 | 7.81 | 7.86 | 7.21 | 7.55 | 7.55 | -3.45% | 122,453 |
| Feb 9, 2026 | 8.11 | 8.11 | 7.75 | 7.82 | 7.82 | -1.01% | 11,903 |
| Feb 6, 2026 | 7.77 | 8.16 | 7.77 | 7.90 | 7.90 | 0.38% | 27,744 |
| Feb 4, 2026 | 7.87 | 8.26 | 7.77 | 7.87 | 7.87 | 0.13% | 39,703 |
| Feb 3, 2026 | 8.34 | 8.34 | 7.80 | 7.86 | 7.86 | -1.75% | 59,274 |
| Feb 2, 2026 | 8.39 | 8.40 | 7.80 | 8.00 | 8.00 | 0.25% | 16,033 |
| Jan 30, 2026 | 8.42 | 8.49 | 7.85 | 7.98 | 7.98 | -0.99% | 51,479 |
| Jan 29, 2026 | 8.65 | 8.65 | 8.00 | 8.06 | 8.06 | -2.89% | 50,472 |
| Jan 28, 2026 | 8.20 | 8.88 | 7.75 | 8.30 | 8.30 | -3.71% | 39,934 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.40 | 8.62 | 8.62 | 0.47% | 40,297 |
| Jan 26, 2026 | 8.50 | 8.99 | 8.50 | 8.58 | 8.58 | -1.38% | 54,874 |
| Jan 23, 2026 | 8.30 | 8.87 | 7.90 | 8.70 | 8.70 | 4.82% | 269,267 |
| Jan 22, 2026 | 8.48 | 8.49 | 7.76 | 8.30 | 8.30 | 0.97% | 23,714 |
| Jan 21, 2026 | 8.11 | 8.50 | 8.08 | 8.22 | 8.22 | 1.99% | 168,269 |
| Jan 20, 2026 | 8.40 | 8.40 | 7.70 | 8.06 | 8.06 | -3.93% | 74,329 |
| Jan 19, 2026 | 8.65 | 8.65 | 8.30 | 8.39 | 8.39 | 0.24% | 41,044 |
| Jan 16, 2026 | 8.50 | 8.50 | 8.20 | 8.37 | 8.37 | 1.33% | 10,538 |
| Jan 15, 2026 | 8.16 | 8.50 | 8.01 | 8.26 | 8.26 | -0.48% | 24,120 |
| Jan 14, 2026 | 8.73 | 8.73 | 8.30 | 8.30 | 8.30 | -2.24% | 194,543 |
| Jan 13, 2026 | 8.75 | 8.75 | 8.30 | 8.49 | 8.49 | 0.12% | 89,549 |
| Jan 12, 2026 | 8.75 | 8.75 | 8.40 | 8.48 | 8.48 | -0.35% | 42,885 |
| Jan 9, 2026 | 8.51 | 8.93 | 8.47 | 8.51 | 8.51 | -0.93% | 34,473 |
| Jan 8, 2026 | 8.51 | 8.80 | 8.51 | 8.59 | 8.59 | -0.23% | 128,173 |
| Jan 7, 2026 | 8.55 | 8.70 | 8.31 | 8.61 | 8.61 | 0.70% | 217,797 |
| Jan 6, 2026 | 8.56 | 8.75 | 8.31 | 8.55 | 8.55 | -1.16% | 152,084 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.47 | 8.65 | 8.65 | -1.14% | 78,713 |
| Jan 2, 2026 | 9.10 | 9.10 | 8.70 | 8.75 | 8.75 | 0.69% | 156,526 |
| Jan 1, 2026 | 9.20 | 9.20 | 8.67 | 8.69 | 8.69 | -2.47% | 144,738 |
| Dec 31, 2025 | 8.99 | 9.10 | 8.78 | 8.91 | 8.91 | 0.34% | 186,066 |
| Dec 30, 2025 | 8.75 | 9.20 | 8.63 | 8.88 | 8.88 | 1.60% | 251,482 |
| Dec 29, 2025 | 8.50 | 8.79 | 8.20 | 8.74 | 8.74 | 2.34% | 101,881 |
| Dec 26, 2025 | 8.46 | 8.77 | 8.07 | 8.54 | 8.54 | 1.18% | 96,805 |
| Dec 24, 2025 | 8.31 | 8.44 | 8.30 | 8.44 | 8.44 | -0.12% | 14,786 |
| Dec 23, 2025 | 8.79 | 8.79 | 8.45 | 8.45 | 8.45 | - | 66,478 |
| Dec 22, 2025 | 8.32 | 8.50 | 8.32 | 8.45 | 8.45 | -1.63% | 40,356 |
| Dec 19, 2025 | 8.59 | 8.81 | 8.32 | 8.59 | 8.59 | - | 34,726 |
| Dec 18, 2025 | 8.75 | 9.00 | 8.35 | 8.59 | 8.59 | -1.49% | 101,800 |
| Dec 17, 2025 | 8.26 | 9.16 | 8.25 | 8.72 | 8.72 | 3.56% | 285,892 |
| Dec 16, 2025 | 8.25 | 8.50 | 8.25 | 8.42 | 8.42 | 0.48% | 87,668 |
| Dec 15, 2025 | 8.36 | 8.69 | 8.25 | 8.38 | 8.38 | 0.24% | 130,226 |
| Dec 12, 2025 | 8.30 | 8.85 | 8.24 | 8.36 | 8.36 | -1.65% | 7,807 |
| Dec 11, 2025 | 8.70 | 8.70 | 8.26 | 8.50 | 8.50 | 0.95% | 29,191 |
| Dec 10, 2025 | 8.52 | 8.74 | 8.25 | 8.42 | 8.42 | 0.36% | 141,567 |
| Dec 9, 2025 | 8.65 | 8.65 | 8.07 | 8.39 | 8.39 | 0.36% | 48,527 |
| Dec 8, 2025 | 8.73 | 8.79 | 8.30 | 8.36 | 8.36 | -0.48% | 69,747 |
| 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 |