First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 208.98
+8.98 (4.49%)
At close: Oct 30, 2026
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 208.98 | 208.98 | 207.98 | 208.98 | 208.98 | 4.49% | 498 |
| Oct 29, 2026 | 200.00 | 200.40 | 200.00 | 200.00 | 200.00 | -0.05% | 629 |
| Oct 28, 2026 | 200.46 | 208.99 | 200.10 | 200.11 | 200.11 | -0.17% | 246 |
| Oct 27, 2026 | 200.00 | 202.00 | 200.00 | 200.46 | 200.46 | - | 45 |
| Oct 26, 2026 | 194.00 | 208.88 | 194.00 | 200.46 | 200.46 | -5.23% | 133 |
| Oct 23, 2026 | 201.02 | 211.00 | 201.02 | 211.53 | 211.53 | - | 9 |
| Oct 22, 2026 | 205.24 | 214.99 | 202.50 | 211.53 | 211.53 | - | 116 |
| Oct 21, 2026 | 202.00 | 220.00 | 202.00 | 211.53 | 211.53 | - | 22 |
| Oct 20, 2026 | 210.37 | 221.00 | 202.50 | 211.53 | 211.53 | 0.55% | 159 |
| Oct 19, 2026 | 225.00 | 238.00 | 209.13 | 210.37 | 210.37 | -9.47% | 2,053 |
| Oct 16, 2026 | 233.00 | 239.95 | 225.00 | 232.37 | 232.37 | - | 49 |
| Oct 15, 2026 | 252.54 | 252.54 | 232.02 | 232.37 | 232.37 | -4.30% | 452 |
| Oct 14, 2026 | 242.50 | 245.00 | 240.00 | 242.82 | 242.82 | 0.13% | 172 |
| Oct 13, 2026 | 246.45 | 248.00 | 236.45 | 242.50 | 242.50 | 2.45% | 339 |
| Oct 12, 2026 | 253.50 | 253.50 | 240.05 | 246.45 | 236.69 | -2.78% | 449 |
| Oct 9, 2026 | 279.95 | 279.95 | 231.00 | 253.50 | 243.46 | -1.15% | 1,215 |
| Oct 8, 2026 | 263.55 | 282.50 | 255.00 | 256.46 | 246.30 | -2.69% | 849 |
| Oct 7, 2026 | 251.87 | 268.98 | 251.87 | 263.55 | 253.11 | -5.83% | 1,324 |
| Oct 6, 2026 | 280.00 | 281.00 | 279.86 | 279.86 | 268.78 | -10.00% | 3,837 |
| Oct 5, 2026 | 347.00 | 347.00 | 284.07 | 310.95 | 298.64 | -1.48% | 4,907 |
| Oct 2, 2026 | 315.63 | 315.63 | 258.25 | 315.63 | 303.13 | 10.00% | 3,161 |
| Oct 1, 2026 | 286.94 | 286.94 | 286.93 | 286.94 | 275.58 | 10.00% | 1,660 |
| Sep 30, 2026 | 261.35 | 261.35 | 260.00 | 260.85 | 250.52 | 9.79% | 4,538 |
| Sep 29, 2026 | 218.99 | 237.59 | 218.99 | 237.59 | 228.18 | 10.00% | 1,047 |
| Sep 28, 2026 | 205.96 | 205.96 | 205.96 | 215.99 | 207.44 | - | 10 |
| Sep 25, 2026 | 201.03 | 218.00 | 201.03 | 215.99 | 207.44 | - | 11 |
| Sep 24, 2026 | 198.40 | 218.99 | 198.40 | 215.99 | 207.44 | - | 34 |
| Sep 22, 2026 | 196.15 | 217.98 | 196.15 | 215.99 | 207.44 | - | 9 |
| Sep 18, 2026 | 202.18 | 215.00 | 202.18 | 215.99 | 207.44 | - | 5 |
| Sep 17, 2026 | 214.80 | 214.80 | 214.80 | 215.99 | 207.44 | - | 1 |
| Sep 16, 2026 | 195.15 | 215.99 | 195.15 | 215.99 | 207.44 | - | 118 |
| Sep 15, 2026 | 202.00 | 202.00 | 200.00 | 215.99 | 207.44 | - | 116 |
| Sep 10, 2026 | 202.01 | 218.99 | 201.02 | 215.99 | 207.44 | - | 4 |
| Sep 9, 2026 | 201.02 | 220.00 | 201.02 | 215.99 | 207.44 | -1.44% | 210 |
| Sep 8, 2026 | 201.02 | 201.02 | 201.02 | 219.15 | 210.47 | - | 55 |
| Sep 4, 2026 | 206.00 | 206.00 | 203.00 | 219.15 | 210.47 | - | 2 |
| Sep 3, 2026 | 201.15 | 229.00 | 201.02 | 219.15 | 210.47 | - | 16 |
| Sep 2, 2026 | 207.00 | 210.00 | 201.02 | 219.15 | 210.47 | - | 94 |
| Sep 1, 2026 | 210.00 | 210.00 | 209.72 | 219.15 | 210.47 | - | 3 |
| Aug 31, 2026 | 203.30 | 210.00 | 201.02 | 219.15 | 210.47 | - | 72 |
| Aug 27, 2026 | 203.03 | 227.00 | 203.03 | 219.15 | 210.47 | - | 6 |
| Aug 20, 2026 | 211.00 | 223.00 | 202.02 | 219.15 | 210.47 | - | 23 |
| Aug 19, 2026 | 234.00 | 234.00 | 201.25 | 219.15 | 210.47 | - | 75 |
| Aug 17, 2026 | 211.00 | 224.00 | 211.00 | 219.15 | 210.47 | - | 15 |
| Aug 13, 2026 | 235.00 | 235.00 | 201.02 | 219.15 | 210.47 | - | 90 |
| Aug 11, 2026 | 211.00 | 211.00 | 211.00 | 219.15 | 210.47 | - | 2 |
| Aug 10, 2026 | 211.00 | 224.18 | 208.09 | 219.15 | 210.47 | - | 29 |
| Aug 7, 2026 | 212.48 | 233.18 | 200.00 | 219.15 | 210.47 | 3.38% | 158 |
| Aug 6, 2026 | 195.00 | 213.00 | 195.00 | 211.98 | 203.58 | 5.28% | 254 |
| Aug 5, 2026 | 201.95 | 203.00 | 198.00 | 201.35 | 193.38 | 8.63% | 229 |