First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 219.15
0.00 (0.00%)
At close: Aug 20, 2026
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 211.00 | 223.00 | 202.02 | 219.15 | 219.15 | - | 23 |
| Aug 19, 2026 | 234.00 | 234.00 | 201.25 | 219.15 | 219.15 | - | 75 |
| Aug 17, 2026 | 211.00 | 224.00 | 211.00 | 219.15 | 219.15 | - | 15 |
| Aug 13, 2026 | 235.00 | 235.00 | 201.02 | 219.15 | 219.15 | - | 90 |
| Aug 11, 2026 | 211.00 | 211.00 | 211.00 | 219.15 | 219.15 | - | 2 |
| Aug 10, 2026 | 211.00 | 224.18 | 208.09 | 219.15 | 219.15 | - | 29 |
| Aug 7, 2026 | 212.48 | 233.18 | 200.00 | 219.15 | 219.15 | 3.38% | 158 |
| Aug 6, 2026 | 195.00 | 213.00 | 195.00 | 211.98 | 211.98 | 5.28% | 254 |
| Aug 5, 2026 | 201.95 | 203.00 | 198.00 | 201.35 | 201.35 | 8.63% | 229 |
| Aug 4, 2026 | 186.07 | 209.00 | 181.02 | 185.36 | 185.36 | -7.32% | 140 |
| Jul 31, 2026 | 194.50 | 210.00 | 181.01 | 200.00 | 200.00 | - | 76 |
| Jul 30, 2026 | 196.25 | 200.05 | 196.25 | 200.00 | 200.00 | - | 35 |
| Jul 29, 2026 | 195.25 | 197.00 | 195.25 | 200.00 | 200.00 | - | 19 |
| Jul 28, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 7 |
| Jul 27, 2026 | 195.00 | 210.00 | 195.00 | 200.00 | 200.00 | - | 56 |
| Jul 24, 2026 | 212.00 | 212.00 | 212.00 | 200.00 | 200.00 | - | 4 |
| Jul 23, 2026 | 213.50 | 213.50 | 213.50 | 200.00 | 200.00 | - | 1 |
| Jul 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1 |
| Jul 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 9 |
| Jul 20, 2026 | 215.00 | 215.00 | 215.00 | 200.00 | 200.00 | - | 50 |
| Jul 17, 2026 | 200.00 | 215.00 | 200.00 | 200.00 | 200.00 | - | 71 |
| Jul 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.01% | 323 |
| Jul 15, 2026 | 200.00 | 200.00 | 199.98 | 199.98 | 199.98 | - | 44 |
| Jul 14, 2026 | 217.00 | 217.00 | 197.10 | 199.98 | 199.98 | -8.19% | 649 |
| Jul 13, 2026 | 220.00 | 222.00 | 211.00 | 217.82 | 217.82 | - | 86 |
| 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 |