First Imrooz Modaraba (PSX:FIMM)
Pakistan · Delayed Price · Currency is PKR 200.00
0.00 (0.00%)
At close: May 7, 2026
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 190.00 | 190.00 | 190.00 | 192.66 | 192.66 | - | 1 |
| Mar 13, 2026 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - | 3 |
| Mar 12, 2026 | 174.15 | 174.15 | 174.15 | 192.66 | 192.66 | - | 30 |
| Mar 11, 2026 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - | 1 |
| Mar 10, 2026 | 180.00 | 180.00 | 180.00 | 192.66 | 192.66 | - | 1 |
| Mar 9, 2026 | 173.39 | 173.39 | 173.39 | 192.66 | 192.66 | - | 10 |
| Mar 6, 2026 | 173.39 | 211.92 | 173.39 | 192.66 | 192.66 | - | 21 |
| Mar 5, 2026 | 193.00 | 193.00 | 193.00 | 192.66 | 192.66 | - | 6 |
| Mar 4, 2026 | 192.66 | 211.93 | 173.40 | 192.66 | 192.66 | - | 62 |
| Mar 3, 2026 | 192.55 | 200.00 | 192.55 | 192.66 | 192.66 | -9.95% | 260 |
| Mar 2, 2026 | 213.87 | 251.96 | 213.87 | 213.94 | 213.94 | -9.97% | 535 |
| Feb 26, 2026 | 214.10 | 220.00 | 213.87 | 237.63 | 237.63 | - | 153 |
| Feb 24, 2026 | 225.89 | 251.99 | 225.89 | 237.63 | 237.63 | -5.32% | 110 |
| Feb 23, 2026 | 250.99 | 250.99 | 250.99 | 250.99 | 250.99 | 0.40% | 100 |
| Feb 20, 2026 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | 1.12% | 101 |
| Feb 19, 2026 | 248.99 | 248.99 | 248.99 | 247.23 | 247.23 | - | 40 |
| Feb 13, 2026 | 239.01 | 248.99 | 239.01 | 247.23 | 247.23 | - | 48 |
| Feb 12, 2026 | 245.00 | 248.99 | 239.50 | 247.23 | 247.23 | 3.19% | 126 |
| Feb 9, 2026 | 247.00 | 247.00 | 238.01 | 239.58 | 239.58 | - | 15 |
| Feb 6, 2026 | 238.02 | 238.02 | 238.02 | 239.58 | 239.58 | - | 3 |
| Feb 4, 2026 | 240.00 | 240.00 | 239.58 | 239.58 | 239.58 | - | 42 |
| Feb 3, 2026 | 240.00 | 247.99 | 240.00 | 239.58 | 239.58 | - | 3 |
| Feb 2, 2026 | 247.99 | 247.99 | 240.00 | 239.58 | 239.58 | - | 10 |
| Jan 30, 2026 | 241.00 | 241.00 | 238.01 | 239.58 | 239.58 | - | 70 |
| Jan 29, 2026 | 241.00 | 241.00 | 241.00 | 239.58 | 239.58 | - | 1 |
| Jan 28, 2026 | 240.00 | 240.00 | 240.00 | 239.58 | 239.58 | - | 1 |
| Jan 27, 2026 | 240.01 | 248.73 | 239.01 | 239.58 | 239.58 | -3.68% | 105 |
| Jan 26, 2026 | 248.73 | 248.73 | 240.01 | 248.73 | 248.73 | - | 13 |
| Jan 22, 2026 | 240.00 | 249.99 | 240.00 | 248.73 | 248.73 | 3.90% | 111 |
| Jan 20, 2026 | 248.98 | 248.99 | 248.90 | 239.40 | 239.40 | - | 23 |
| Jan 19, 2026 | 247.98 | 247.99 | 247.98 | 239.40 | 239.40 | - | 40 |