First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 200.00
0.00 (0.00%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 210.00 | 210.00 | 210.00 | 200.00 | 200.00 | - | 10 |
| Jul 30, 2025 | 219.98 | 220.00 | 181.10 | 200.00 | 200.00 | - | 12 |
| Jul 29, 2025 | 195.00 | 195.00 | 195.00 | 200.00 | 200.00 | - | 50 |
| Jul 25, 2025 | 210.00 | 210.00 | 210.00 | 200.00 | 200.00 | - | 25 |
| Jul 24, 2025 | 200.00 | 205.00 | 190.00 | 200.00 | 200.00 | - | 55 |
| Jul 21, 2025 | 210.00 | 210.00 | 180.10 | 200.00 | 200.00 | - | 26 |
| Jul 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.17% | 332 |
| Jul 15, 2025 | 182.25 | 182.25 | 182.25 | 199.66 | 199.66 | - | 1 |
| Jul 11, 2025 | 200.00 | 200.00 | 200.00 | 199.66 | 199.66 | - | 25 |
| Jul 9, 2025 | 184.50 | 198.98 | 184.50 | 199.66 | 199.66 | - | 31 |
| Jul 8, 2025 | 199.00 | 199.00 | 183.00 | 199.66 | 199.66 | - | 58 |
| Jul 7, 2025 | 182.10 | 198.98 | 182.10 | 199.66 | 199.66 | - | 3 |
| Jul 4, 2025 | 199.66 | 199.66 | 199.50 | 199.66 | 199.66 | - | 25 |
| Jul 3, 2025 | 172.00 | 201.00 | 172.00 | 199.66 | 199.66 | 8.90% | 227 |
| Jul 1, 2025 | 197.99 | 197.99 | 183.35 | 183.35 | 183.35 | - | 22 |
| Jun 30, 2025 | 173.00 | 199.89 | 173.00 | 183.35 | 183.35 | - | 106 |
| Jun 27, 2025 | 195.00 | 198.00 | 195.00 | 183.35 | 183.35 | - | 102 |
| Jun 25, 2025 | 175.00 | 175.00 | 173.00 | 183.35 | 183.35 | - | 54 |
| Jun 23, 2025 | 172.00 | 172.00 | 172.00 | 183.35 | 183.35 | - | 1 |
| Jun 20, 2025 | 180.00 | 180.00 | 180.00 | 183.35 | 183.35 | - | 69 |
| Jun 17, 2025 | 185.00 | 185.00 | 185.00 | 183.35 | 183.35 | - | 36 |
| Jun 16, 2025 | 183.36 | 183.36 | 182.99 | 183.35 | 183.35 | 9.99% | 230 |
| Jun 12, 2025 | 183.36 | 183.36 | 183.36 | 166.69 | 166.69 | - | 26 |
| Jun 11, 2025 | 166.05 | 180.00 | 166.05 | 166.69 | 166.69 | 0.40% | 94 |
| Jun 10, 2025 | 164.05 | 195.00 | 164.00 | 166.02 | 166.02 | -8.36% | 913 |
| Jun 5, 2025 | 165.00 | 165.00 | 165.00 | 181.17 | 181.17 | - | 1 |
| Jun 4, 2025 | 165.02 | 165.02 | 165.02 | 181.17 | 181.17 | - | 54 |
| May 29, 2025 | 165.00 | 199.00 | 165.00 | 181.17 | 181.17 | - | 3 |
| May 26, 2025 | 181.17 | 181.17 | 181.17 | 181.17 | 181.17 | - | 1 |
| May 22, 2025 | 181.01 | 220.00 | 181.00 | 181.17 | 181.17 | -9.90% | 231 |
| May 15, 2025 | 221.00 | 221.00 | 221.00 | 201.07 | 201.07 | - | 1 |
| May 14, 2025 | 201.00 | 206.67 | 201.00 | 201.07 | 201.07 | 7.02% | 336 |
| May 13, 2025 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | - | 100 |
| May 12, 2025 | 200.00 | 200.00 | 200.00 | 187.88 | 187.88 | - | 69 |
| May 9, 2025 | 185.00 | 206.00 | 169.09 | 187.88 | 187.88 | - | 5 |
| May 8, 2025 | 190.00 | 190.00 | 187.11 | 187.88 | 187.88 | -9.63% | 139 |
| May 7, 2025 | 200.00 | 200.00 | 200.00 | 207.90 | 207.90 | - | 5 |
| May 6, 2025 | 200.00 | 207.90 | 172.00 | 207.90 | 207.90 | 10.00% | 685 |
| Apr 22, 2025 | 200.00 | 200.00 | 200.00 | 189.00 | 189.00 | - | 6 |
| Apr 4, 2025 | 170.10 | 195.00 | 170.10 | 189.00 | 189.00 | - | 12 |
| Mar 27, 2025 | 170.10 | 199.96 | 170.10 | 189.00 | 189.00 | - | 2 |
| Mar 26, 2025 | 200.00 | 200.00 | 200.00 | 189.00 | 189.00 | - | 5 |
| Mar 25, 2025 | 200.00 | 200.00 | 200.00 | 189.00 | 189.00 | - | 1 |
| Mar 24, 2025 | 200.00 | 200.00 | 200.00 | 189.00 | 189.00 | - | 1 |
| Mar 13, 2025 | 175.00 | 175.00 | 175.00 | 189.00 | 189.00 | - | 18 |
| Mar 10, 2025 | 172.05 | 172.05 | 172.05 | 189.00 | 189.00 | - | 50 |
| Mar 6, 2025 | 175.00 | 175.00 | 175.00 | 189.00 | 189.00 | - | 68 |
| Mar 3, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 100 |