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 |