First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 327.60
-34.95 (-9.64%)
At close: Sep 30, 2025
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 358.99 | 358.99 | 326.30 | 327.60 | 327.60 | -9.64% | 338 |
| Sep 29, 2025 | 333.10 | 349.00 | 332.98 | 362.55 | 362.55 | - | 515 |
| Sep 26, 2025 | 364.99 | 365.00 | 331.00 | 362.55 | 362.55 | 3.06% | 697 |
| Sep 25, 2025 | 351.80 | 385.98 | 351.80 | 351.80 | 351.80 | - | 238 |
| Sep 24, 2025 | 397.69 | 397.69 | 350.00 | 351.80 | 351.80 | -2.69% | 210 |
| Sep 23, 2025 | 359.72 | 370.00 | 351.00 | 361.54 | 361.54 | 0.51% | 224 |
| Sep 22, 2025 | 332.12 | 364.95 | 298.74 | 359.72 | 359.72 | 8.37% | 481 |
| Sep 19, 2025 | 323.00 | 331.93 | 320.00 | 331.93 | 331.93 | 10.00% | 546 |
| Sep 18, 2025 | 260.00 | 304.39 | 260.00 | 301.75 | 301.75 | 9.05% | 788 |
| Sep 17, 2025 | 235.00 | 277.09 | 226.71 | 276.72 | 276.72 | 9.85% | 291 |
| Sep 16, 2025 | 270.00 | 271.00 | 245.00 | 251.90 | 251.90 | - | 366 |
| Sep 15, 2025 | 251.90 | 275.00 | 227.00 | 251.90 | 251.90 | - | 51 |
| Sep 12, 2025 | 245.00 | 252.40 | 220.00 | 251.90 | 251.90 | 9.78% | 132 |
| Sep 11, 2025 | 225.00 | 229.45 | 225.00 | 229.45 | 229.45 | 10.00% | 243 |
| Sep 9, 2025 | 200.00 | 210.00 | 200.00 | 208.59 | 208.59 | - | 2 |
| Sep 5, 2025 | 200.00 | 200.00 | 200.00 | 208.59 | 208.59 | - | 1 |
| Sep 4, 2025 | 225.00 | 225.00 | 225.00 | 208.59 | 208.59 | - | 2 |
| Sep 2, 2025 | 200.00 | 200.00 | 200.00 | 208.59 | 208.59 | - | 25 |
| Sep 1, 2025 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | - | 100 |
| Aug 26, 2025 | 212.00 | 212.00 | 212.00 | 208.59 | 208.59 | - | 50 |
| Aug 21, 2025 | 208.00 | 209.00 | 208.00 | 208.59 | 208.59 | 4.03% | 222 |
| Aug 15, 2025 | 210.00 | 210.00 | 210.00 | 200.50 | 200.50 | - | 50 |
| Aug 13, 2025 | 200.00 | 210.00 | 200.00 | 200.50 | 200.50 | 0.25% | 323 |
| Aug 6, 2025 | 215.00 | 215.00 | 200.00 | 200.00 | 200.00 | - | 30 |
| Aug 5, 2025 | 200.00 | 215.00 | 200.00 | 200.00 | 200.00 | - | 6 |
| Aug 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 100 |
| 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 |