First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 257.13
0.00 (0.00%)
At close: Nov 27, 2025
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 256.70 | 256.70 | 241.00 | 257.13 | 257.13 | - | 3 |
| Nov 25, 2025 | 250.00 | 250.00 | 250.00 | 257.13 | 257.13 | - | 2 |
| Nov 24, 2025 | 255.01 | 269.99 | 255.01 | 257.13 | 257.13 | -7.76% | 142 |
| Nov 21, 2025 | 251.11 | 269.99 | 251.11 | 278.75 | 278.75 | - | 4 |
| Nov 20, 2025 | 251.20 | 255.00 | 251.20 | 278.75 | 278.75 | - | 53 |
| Nov 19, 2025 | 251.11 | 274.98 | 251.11 | 278.75 | 278.75 | - | 55 |
| Nov 18, 2025 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - | 1 |
| Nov 14, 2025 | 269.98 | 280.00 | 269.50 | 278.75 | 278.75 | - | 15 |
| Nov 13, 2025 | 270.00 | 270.00 | 269.98 | 278.75 | 278.75 | - | 2 |
| Nov 12, 2025 | 255.10 | 280.00 | 255.10 | 278.75 | 278.75 | - | 7 |
| Nov 11, 2025 | 270.00 | 288.90 | 255.01 | 278.75 | 278.75 | 6.13% | 188 |
| Nov 10, 2025 | 269.99 | 269.99 | 251.11 | 262.64 | 262.64 | -2.36% | 126 |
| Nov 7, 2025 | 250.01 | 269.00 | 250.01 | 268.99 | 268.99 | 7.63% | 202 |
| Nov 6, 2025 | 252.00 | 252.00 | 252.00 | 249.93 | 249.93 | - | 20 |
| Nov 5, 2025 | 254.99 | 269.92 | 245.01 | 249.93 | 249.93 | 0.64% | 108 |
| Nov 4, 2025 | 239.99 | 249.31 | 239.99 | 248.35 | 248.35 | 9.57% | 426 |
| Nov 3, 2025 | 252.01 | 252.01 | 220.11 | 226.65 | 226.65 | -7.30% | 1,391 |
| Oct 31, 2025 | 264.99 | 264.99 | 264.99 | 244.50 | 244.50 | - | 25 |
| Oct 30, 2025 | 263.99 | 263.99 | 263.99 | 244.50 | 244.50 | - | 10 |
| Oct 29, 2025 | 271.00 | 271.00 | 243.94 | 244.50 | 244.50 | -9.79% | 143 |
| Oct 28, 2025 | 260.01 | 279.99 | 255.01 | 271.04 | 271.04 | - | 93 |
| Oct 24, 2025 | 286.98 | 286.98 | 286.98 | 271.04 | 271.04 | - | 1 |
| Oct 23, 2025 | 272.48 | 275.99 | 266.00 | 271.04 | 271.04 | -0.53% | 125 |
| Oct 22, 2025 | 295.00 | 295.00 | 266.25 | 272.48 | 272.48 | -7.89% | 334 |
| Oct 21, 2025 | 300.00 | 300.48 | 259.00 | 295.83 | 295.83 | 8.30% | 386 |
| Oct 20, 2025 | 289.99 | 289.99 | 289.99 | 273.16 | 273.16 | - | 14 |
| Oct 17, 2025 | 299.99 | 299.99 | 294.00 | 273.16 | 273.16 | - | 18 |
| Oct 16, 2025 | 273.75 | 273.75 | 270.00 | 273.16 | 273.16 | -0.31% | 118 |
| Oct 15, 2025 | 297.00 | 297.00 | 296.98 | 274.00 | 274.00 | - | 46 |
| Oct 14, 2025 | 288.65 | 288.65 | 287.99 | 274.00 | 274.00 | - | 49 |
| Oct 13, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 15 |
| Oct 10, 2025 | 274.00 | 278.00 | 271.02 | 274.00 | 274.00 | -5.19% | 35 |
| Oct 9, 2025 | 329.00 | 329.00 | 289.00 | 289.00 | 274.00 | -7.07% | 1,232 |
| Oct 8, 2025 | 311.50 | 339.00 | 311.00 | 311.00 | 294.86 | - | 553 |
| Oct 7, 2025 | 325.71 | 325.71 | 293.14 | 311.00 | 294.86 | -4.52% | 306 |
| Oct 6, 2025 | 300.00 | 318.00 | 295.10 | 325.71 | 308.80 | - | 128 |
| Oct 3, 2025 | 339.99 | 339.99 | 299.00 | 325.71 | 308.80 | -1.87% | 800 |
| Oct 2, 2025 | 357.00 | 357.00 | 326.51 | 331.91 | 314.68 | 1.53% | 78 |
| Oct 1, 2025 | 349.00 | 349.00 | 326.65 | 326.92 | 309.95 | -0.21% | 128 |
| Sep 30, 2025 | 358.99 | 358.99 | 326.30 | 327.60 | 310.60 | -9.64% | 338 |
| Sep 29, 2025 | 333.10 | 349.00 | 332.98 | 362.55 | 343.73 | - | 515 |
| Sep 26, 2025 | 364.99 | 365.00 | 331.00 | 362.55 | 343.73 | 3.06% | 697 |
| Sep 25, 2025 | 351.80 | 385.98 | 351.80 | 351.80 | 333.54 | - | 238 |
| Sep 24, 2025 | 397.69 | 397.69 | 350.00 | 351.80 | 333.54 | -2.69% | 210 |
| Sep 23, 2025 | 359.72 | 370.00 | 351.00 | 361.54 | 342.77 | 0.51% | 224 |
| Sep 22, 2025 | 332.12 | 364.95 | 298.74 | 359.72 | 341.05 | 8.37% | 481 |
| Sep 19, 2025 | 323.00 | 331.93 | 320.00 | 331.93 | 314.70 | 10.00% | 546 |
| Sep 18, 2025 | 260.00 | 304.39 | 260.00 | 301.75 | 286.09 | 9.05% | 788 |
| Sep 17, 2025 | 235.00 | 277.09 | 226.71 | 276.72 | 262.36 | 9.85% | 291 |
| Sep 16, 2025 | 270.00 | 271.00 | 245.00 | 251.90 | 238.83 | - | 366 |