First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 256.46
-7.09 (-2.69%)
At close: Oct 8, 2026
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 263.55 | 282.50 | 255.00 | 256.46 | 256.46 | -2.69% | 849 |
| Oct 7, 2026 | 251.87 | 268.98 | 251.87 | 263.55 | 263.55 | -5.83% | 1,324 |
| Oct 6, 2026 | 280.00 | 281.00 | 279.86 | 279.86 | 279.86 | -10.00% | 3,837 |
| Oct 5, 2026 | 347.00 | 347.00 | 284.07 | 310.95 | 310.95 | -1.48% | 4,907 |
| Oct 2, 2026 | 315.63 | 315.63 | 258.25 | 315.63 | 315.63 | 10.00% | 3,161 |
| Oct 1, 2026 | 286.94 | 286.94 | 286.93 | 286.94 | 286.94 | 10.00% | 1,660 |
| Sep 30, 2026 | 261.35 | 261.35 | 260.00 | 260.85 | 260.85 | 9.79% | 4,538 |
| Sep 29, 2026 | 218.99 | 237.59 | 218.99 | 237.59 | 237.59 | 10.00% | 1,047 |
| Sep 28, 2026 | 205.96 | 205.96 | 205.96 | 215.99 | 215.99 | - | 10 |
| Sep 25, 2026 | 201.03 | 218.00 | 201.03 | 215.99 | 215.99 | - | 11 |
| Sep 24, 2026 | 198.40 | 218.99 | 198.40 | 215.99 | 215.99 | - | 34 |
| Sep 22, 2026 | 196.15 | 217.98 | 196.15 | 215.99 | 215.99 | - | 9 |
| Sep 18, 2026 | 202.18 | 215.00 | 202.18 | 215.99 | 215.99 | - | 5 |
| Sep 17, 2026 | 214.80 | 214.80 | 214.80 | 215.99 | 215.99 | - | 1 |
| Sep 16, 2026 | 195.15 | 215.99 | 195.15 | 215.99 | 215.99 | - | 118 |
| Sep 15, 2026 | 202.00 | 202.00 | 200.00 | 215.99 | 215.99 | - | 116 |
| Sep 10, 2026 | 202.01 | 218.99 | 201.02 | 215.99 | 215.99 | - | 4 |
| Sep 9, 2026 | 201.02 | 220.00 | 201.02 | 215.99 | 215.99 | -1.44% | 210 |
| Sep 8, 2026 | 201.02 | 201.02 | 201.02 | 219.15 | 219.15 | - | 55 |
| Sep 4, 2026 | 206.00 | 206.00 | 203.00 | 219.15 | 219.15 | - | 2 |
| Sep 3, 2026 | 201.15 | 229.00 | 201.02 | 219.15 | 219.15 | - | 16 |
| Sep 2, 2026 | 207.00 | 210.00 | 201.02 | 219.15 | 219.15 | - | 94 |
| Sep 1, 2026 | 210.00 | 210.00 | 209.72 | 219.15 | 219.15 | - | 3 |
| Aug 31, 2026 | 203.30 | 210.00 | 201.02 | 219.15 | 219.15 | - | 72 |
| Aug 27, 2026 | 203.03 | 227.00 | 203.03 | 219.15 | 219.15 | - | 6 |
| 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 |