Imperial Limited (PSX:IML)
Pakistan · Delayed Price · Currency is PKR 22.45
+0.02 (0.09%)
At close: Aug 28, 2025
Imperial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 22.43 | 22.50 | 20.35 | 22.45 | 22.45 | 0.09% | 1,527 |
| Aug 27, 2025 | 22.40 | 23.50 | 21.60 | 22.43 | 22.43 | 4.28% | 25,373 |
| Aug 26, 2025 | 20.10 | 22.45 | 20.10 | 21.51 | 21.51 | -3.06% | 19,962 |
| Aug 25, 2025 | 21.00 | 23.64 | 21.00 | 22.19 | 22.19 | 3.26% | 45,593 |
| Aug 22, 2025 | 20.11 | 21.49 | 20.11 | 21.49 | 21.49 | 1.85% | 10,500 |
| Aug 21, 2025 | 21.10 | 21.90 | 19.85 | 21.10 | 21.10 | - | 1,211 |
| Aug 20, 2025 | 21.80 | 21.90 | 21.10 | 21.10 | 21.10 | 0.96% | 5,558 |
| Aug 19, 2025 | 19.00 | 20.90 | 17.11 | 20.90 | 20.90 | 10.00% | 44,899 |
| Aug 18, 2025 | 20.95 | 20.95 | 19.00 | 19.00 | 19.00 | -5.47% | 1,006 |
| Aug 15, 2025 | 19.50 | 20.89 | 19.50 | 20.10 | 20.10 | 5.79% | 8,150 |
| Aug 13, 2025 | 19.08 | 19.25 | 19.00 | 19.00 | 19.00 | - | 9,507 |
| Aug 12, 2025 | 19.00 | 19.95 | 19.00 | 19.00 | 19.00 | -6.22% | 802 |
| Aug 8, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 200 |
| Aug 7, 2025 | 19.00 | 20.50 | 18.12 | 20.26 | 20.26 | 3.37% | 3,169 |
| Aug 6, 2025 | 19.20 | 21.00 | 19.20 | 19.60 | 19.60 | -2.73% | 2,100 |
| Aug 4, 2025 | 20.10 | 21.00 | 20.01 | 20.15 | 20.15 | -6.06% | 4,471 |
| Aug 1, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -4.45% | 5,000 |
| Jul 31, 2025 | 22.10 | 22.80 | 21.06 | 22.45 | 22.45 | -1.71% | 11,416 |
| Jul 30, 2025 | 22.00 | 23.00 | 22.00 | 22.84 | 22.84 | -0.70% | 5,319 |
| Jul 29, 2025 | 23.47 | 23.55 | 22.15 | 23.00 | 23.00 | -2.00% | 21,557 |
| Jul 28, 2025 | 22.27 | 23.95 | 22.10 | 23.47 | 23.47 | 2.76% | 100,971 |
| Jul 25, 2025 | 21.25 | 23.75 | 21.25 | 22.84 | 22.84 | -1.38% | 65,140 |
| Jul 24, 2025 | 26.50 | 26.70 | 22.25 | 23.16 | 23.16 | -4.57% | 691,183 |
| Jul 23, 2025 | 23.28 | 24.27 | 22.20 | 24.27 | 24.27 | 10.02% | 420,593 |
| Jul 22, 2025 | 22.00 | 22.17 | 20.20 | 22.06 | 22.06 | 9.48% | 140,273 |
| Jul 21, 2025 | 18.30 | 20.15 | 18.20 | 20.15 | 20.15 | 9.99% | 167,868 |
| Jul 18, 2025 | 20.79 | 20.80 | 18.21 | 18.32 | 18.32 | -5.08% | 24,769 |
| Jul 17, 2025 | 18.01 | 19.40 | 18.01 | 19.30 | 19.30 | 7.16% | 78,574 |
| Jul 16, 2025 | 18.50 | 18.81 | 18.00 | 18.01 | 18.01 | -5.16% | 1,464 |
| Jul 15, 2025 | 18.99 | 19.95 | 18.60 | 18.99 | 18.99 | 2.76% | 117,972 |
| Jul 14, 2025 | 18.90 | 19.00 | 18.15 | 18.48 | 18.48 | 1.99% | 14,081 |
| Jul 11, 2025 | 18.25 | 18.25 | 18.10 | 18.12 | 18.12 | 0.67% | 6,811 |
| Jul 10, 2025 | 18.06 | 19.24 | 17.51 | 18.00 | 18.00 | 0.17% | 289,824 |
| Jul 9, 2025 | 18.02 | 18.84 | 17.85 | 17.97 | 17.97 | -0.28% | 35,630 |
| Jul 8, 2025 | 19.59 | 19.59 | 17.90 | 18.02 | 18.02 | 0.84% | 13,805 |
| Jul 7, 2025 | 17.97 | 18.10 | 17.50 | 17.87 | 17.87 | 4.69% | 52,567 |
| Jul 4, 2025 | 17.38 | 18.00 | 17.00 | 17.07 | 17.07 | -1.04% | 17,690 |
| Jul 3, 2025 | 17.55 | 17.59 | 17.20 | 17.25 | 17.25 | -1.93% | 2,416 |
| Jul 2, 2025 | 17.97 | 18.00 | 17.50 | 17.59 | 17.59 | -2.17% | 10,517 |
| Jul 1, 2025 | 19.00 | 19.00 | 17.55 | 17.98 | 17.98 | -1.10% | 65,018 |
| Jun 30, 2025 | 18.50 | 18.75 | 17.73 | 18.18 | 18.18 | 0.44% | 35,469 |
| Jun 27, 2025 | 16.51 | 19.00 | 16.51 | 18.10 | 18.10 | -0.98% | 27,420 |
| Jun 26, 2025 | 19.90 | 19.90 | 18.15 | 18.28 | 18.28 | 0.38% | 4,229 |
| Jun 25, 2025 | 20.28 | 20.28 | 17.75 | 18.21 | 18.21 | -1.46% | 22,540 |
| Jun 24, 2025 | 18.00 | 18.75 | 17.25 | 18.48 | 18.48 | 2.72% | 15,275 |
| Jun 23, 2025 | 15.47 | 17.99 | 15.47 | 17.99 | 17.99 | 4.65% | 2,006 |
| Jun 20, 2025 | 14.21 | 17.29 | 14.21 | 17.19 | 17.19 | 9.28% | 4,670 |
| Jun 19, 2025 | 18.25 | 18.25 | 14.99 | 15.73 | 15.73 | -5.53% | 64,911 |
| Jun 18, 2025 | 17.90 | 17.90 | 16.65 | 16.65 | 16.65 | -2.06% | 876 |
| Jun 17, 2025 | 16.64 | 18.00 | 16.64 | 17.00 | 17.00 | -2.86% | 805 |