First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 217.82
-8.45 (-3.73%)
At close: Jul 9, 2026
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 205.61 | 220.00 | 205.02 | 217.82 | 217.82 | -3.73% | 125 |
| Jul 8, 2026 | 220.00 | 221.00 | 220.00 | 226.27 | 226.27 | - | 21 |
| Jul 7, 2026 | 221.00 | 226.00 | 221.00 | 226.27 | 226.27 | - | 25 |
| Jul 6, 2026 | 225.00 | 227.00 | 225.00 | 226.27 | 226.27 | 2.86% | 130 |
| Jul 3, 2026 | 220.00 | 229.15 | 216.01 | 219.97 | 219.97 | -6.06% | 389 |
| Jul 2, 2026 | 202.02 | 237.51 | 202.02 | 234.17 | 234.17 | 8.45% | 348 |
| Jul 1, 2026 | 229.00 | 229.00 | 207.00 | 215.92 | 215.92 | - | 73 |
| Jun 30, 2026 | 216.00 | 220.22 | 216.00 | 215.92 | 215.92 | - | 21 |
| Jun 29, 2026 | 209.00 | 209.00 | 209.00 | 215.92 | 215.92 | - | 16 |
| Jun 24, 2026 | 221.00 | 221.00 | 216.35 | 215.92 | 215.92 | - | 37 |
| Jun 23, 2026 | 221.00 | 221.00 | 216.27 | 215.92 | 215.92 | - | 58 |
| Jun 22, 2026 | 220.00 | 220.00 | 215.00 | 215.92 | 215.92 | -2.28% | 130 |
| Jun 19, 2026 | 220.00 | 227.98 | 213.00 | 220.95 | 220.95 | 6.61% | 332 |
| Jun 17, 2026 | 203.00 | 220.00 | 202.01 | 207.25 | 207.25 | -3.44% | 193 |
| Jun 16, 2026 | 216.00 | 216.00 | 216.00 | 214.64 | 214.64 | - | 15 |
| Jun 15, 2026 | 211.00 | 211.00 | 211.00 | 214.64 | 214.64 | - | 1 |
| Jun 12, 2026 | 202.40 | 231.83 | 202.40 | 214.64 | 214.64 | - | 154 |
| Jun 11, 2026 | 201.05 | 236.10 | 201.05 | 214.64 | 214.64 | - | 107 |
| Jun 10, 2026 | 200.25 | 216.95 | 200.25 | 214.64 | 214.64 | - | 41 |
| Jun 8, 2026 | 195.00 | 214.00 | 195.00 | 214.64 | 214.64 | - | 13 |
| Jun 5, 2026 | 201.01 | 219.00 | 201.01 | 214.64 | 214.64 | 2.34% | 167 |
| Jun 4, 2026 | 209.00 | 209.00 | 190.75 | 209.73 | 209.73 | - | 6 |
| Jun 3, 2026 | 190.02 | 210.00 | 190.02 | 209.73 | 209.73 | - | 58 |
| Jun 2, 2026 | 209.73 | 210.00 | 195.00 | 209.73 | 209.73 | - | 151 |
| Jun 1, 2026 | 200.00 | 200.05 | 200.00 | 209.73 | 209.73 | -0.65% | 77 |
| May 21, 2026 | 211.00 | 229.50 | 196.05 | 211.11 | 211.11 | - | 47 |
| May 20, 2026 | 200.01 | 225.00 | 200.00 | 211.11 | 211.11 | -2.69% | 89 |
| May 19, 2026 | 200.01 | 200.01 | 200.00 | 216.94 | 216.94 | -1.39% | 65 |
| May 18, 2026 | 220.00 | 220.00 | 219.95 | 220.00 | 220.00 | 10.00% | 201 |
| May 14, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 10 |
| May 13, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2 |
| May 7, 2026 | 210.00 | 210.00 | 210.00 | 200.00 | 200.00 | - | 36 |
| May 6, 2026 | 204.00 | 204.00 | 204.00 | 200.00 | 200.00 | - | 3 |
| May 5, 2026 | 180.15 | 218.98 | 180.15 | 200.00 | 200.00 | - | 88 |
| Apr 30, 2026 | 180.00 | 180.00 | 180.00 | 200.00 | 200.00 | - | 1 |
| Apr 29, 2026 | 217.98 | 219.00 | 217.98 | 200.00 | 200.00 | - | 19 |
| Apr 27, 2026 | 190.60 | 219.19 | 190.10 | 200.00 | 200.00 | - | 38 |
| Apr 23, 2026 | 220.00 | 220.00 | 185.00 | 200.00 | 200.00 | - | 156 |
| Apr 21, 2026 | 220.00 | 220.00 | 190.50 | 200.00 | 200.00 | - | 14 |
| Apr 20, 2026 | 210.00 | 220.00 | 210.00 | 200.00 | 200.00 | - | 10 |
| Apr 17, 2026 | 218.98 | 220.00 | 218.98 | 200.00 | 200.00 | - | 10 |
| Apr 15, 2026 | 209.99 | 212.49 | 200.00 | 200.00 | 200.00 | - | 1,506 |
| Apr 14, 2026 | 200.01 | 200.01 | 200.00 | 200.00 | 200.00 | - | 3 |
| Apr 13, 2026 | 209.99 | 209.99 | 200.00 | 200.00 | 200.00 | -0.06% | 357 |
| Apr 10, 2026 | 200.01 | 207.49 | 197.51 | 200.12 | 200.12 | -4.57% | 322 |
| Apr 9, 2026 | 211.93 | 211.93 | 200.01 | 209.71 | 209.71 | 8.85% | 542 |
| Apr 8, 2026 | 209.98 | 209.98 | 209.98 | 192.66 | 192.66 | - | 10 |
| Apr 1, 2026 | 202.00 | 210.98 | 202.00 | 192.66 | 192.66 | - | 20 |
| Mar 26, 2026 | 192.00 | 192.00 | 192.00 | 192.66 | 192.66 | - | 30 |
| Mar 19, 2026 | 180.00 | 180.00 | 180.00 | 192.66 | 192.66 | - | 3 |