First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 295.83
+22.67 (8.30%)
At close: Oct 21, 2025
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 308.81 | - | 128 |
| Oct 3, 2025 | 339.99 | 339.99 | 299.00 | 325.71 | 308.81 | -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 | 342.78 | 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 |
| Sep 15, 2025 | 251.90 | 275.00 | 227.00 | 251.90 | 238.83 | - | 51 |
| Sep 12, 2025 | 245.00 | 252.40 | 220.00 | 251.90 | 238.83 | 9.78% | 132 |
| Sep 11, 2025 | 225.00 | 229.45 | 225.00 | 229.45 | 217.54 | 10.00% | 243 |
| Sep 9, 2025 | 200.00 | 210.00 | 200.00 | 208.59 | 197.76 | - | 2 |
| Sep 5, 2025 | 200.00 | 200.00 | 200.00 | 208.59 | 197.76 | - | 1 |
| Sep 4, 2025 | 225.00 | 225.00 | 225.00 | 208.59 | 197.76 | - | 2 |
| Sep 2, 2025 | 200.00 | 200.00 | 200.00 | 208.59 | 197.76 | - | 25 |
| Sep 1, 2025 | 208.59 | 208.59 | 208.59 | 208.59 | 197.76 | - | 100 |
| Aug 26, 2025 | 212.00 | 212.00 | 212.00 | 208.59 | 197.76 | - | 50 |
| Aug 21, 2025 | 208.00 | 209.00 | 208.00 | 208.59 | 197.76 | 4.03% | 222 |
| Aug 15, 2025 | 210.00 | 210.00 | 210.00 | 200.50 | 190.09 | - | 50 |
| Aug 13, 2025 | 200.00 | 210.00 | 200.00 | 200.50 | 190.09 | 0.25% | 323 |
| Aug 6, 2025 | 215.00 | 215.00 | 200.00 | 200.00 | 189.62 | - | 30 |
| Aug 5, 2025 | 200.00 | 215.00 | 200.00 | 200.00 | 189.62 | - | 6 |
| Aug 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 189.62 | - | 100 |
| Aug 1, 2025 | 210.00 | 210.00 | 210.00 | 200.00 | 189.62 | - | 10 |
| Jul 30, 2025 | 219.98 | 220.00 | 181.10 | 200.00 | 189.62 | - | 12 |
| Jul 29, 2025 | 195.00 | 195.00 | 195.00 | 200.00 | 189.62 | - | 50 |
| Jul 25, 2025 | 210.00 | 210.00 | 210.00 | 200.00 | 189.62 | - | 25 |
| Jul 24, 2025 | 200.00 | 205.00 | 190.00 | 200.00 | 189.62 | - | 55 |
| Jul 21, 2025 | 210.00 | 210.00 | 180.10 | 200.00 | 189.62 | - | 26 |
| Jul 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 189.62 | 0.17% | 332 |
| Jul 15, 2025 | 182.25 | 182.25 | 182.25 | 199.66 | 189.30 | - | 1 |