First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 254.97
-14.91 (-5.52%)
At close: Jan 9, 2026
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 265.00 | 271.99 | 251.01 | 254.97 | 254.97 | -5.52% | 141 |
| Jan 8, 2026 | 252.01 | 270.00 | 252.01 | 269.88 | 269.88 | 7.95% | 291 |
| Jan 7, 2026 | 253.00 | 253.00 | 253.00 | 250.01 | 250.01 | - | 20 |
| Jan 6, 2026 | 253.00 | 253.00 | 253.00 | 250.01 | 250.01 | - | 10 |
| Jan 5, 2026 | 249.00 | 269.99 | 249.00 | 250.01 | 250.01 | 0.89% | 247 |
| Jan 1, 2026 | 267.99 | 267.99 | 250.10 | 247.80 | 247.80 | - | 73 |
| Dec 30, 2025 | 252.65 | 252.65 | 245.01 | 247.80 | 247.80 | -5.41% | 194 |
| Dec 26, 2025 | 261.96 | 261.96 | 261.96 | 261.97 | 261.97 | - | 3 |
| Dec 24, 2025 | 264.99 | 264.99 | 264.99 | 261.97 | 261.97 | - | 2 |
| Dec 23, 2025 | 251.01 | 251.01 | 251.01 | 261.97 | 261.97 | - | 66 |
| Dec 22, 2025 | 261.00 | 261.97 | 261.00 | 261.97 | 261.97 | - | 67 |
| Dec 19, 2025 | 256.00 | 256.00 | 256.00 | 261.97 | 261.97 | - | 1 |
| Dec 17, 2025 | 255.01 | 255.02 | 255.01 | 261.97 | 261.97 | - | 2 |
| Dec 16, 2025 | 285.99 | 285.99 | 255.01 | 261.97 | 261.97 | - | 63 |
| Dec 15, 2025 | 261.00 | 261.00 | 259.01 | 261.97 | 261.97 | - | 88 |
| Dec 12, 2025 | 259.01 | 263.00 | 259.01 | 261.97 | 261.97 | 1.97% | 161 |
| Dec 11, 2025 | 256.91 | 269.99 | 256.91 | 256.91 | 256.91 | - | 34 |
| Dec 9, 2025 | 250.02 | 282.96 | 250.02 | 256.91 | 256.91 | -1.14% | 166 |
| Dec 8, 2025 | 252.01 | 252.01 | 252.01 | 259.86 | 259.86 | -0.59% | 71 |
| Dec 5, 2025 | 252.00 | 259.99 | 252.00 | 261.41 | 261.41 | - | 30 |
| Dec 4, 2025 | 262.89 | 262.89 | 259.99 | 261.41 | 261.41 | - | 88 |
| Dec 3, 2025 | 240.11 | 262.99 | 240.11 | 261.41 | 261.41 | 9.07% | 318 |
| Dec 2, 2025 | 269.00 | 269.00 | 231.51 | 239.67 | 239.67 | -6.79% | 121 |
| Dec 1, 2025 | 269.99 | 269.99 | 253.01 | 257.13 | 257.13 | - | 32 |
| 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 |