Imperial Limited (PSX:IML)
Pakistan · Delayed Price · Currency is PKR 21.16
-1.82 (-7.92%)
At close: Jul 31, 2026
Imperial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 21.01 | 22.99 | 21.01 | 22.98 | 22.98 | 4.08% | 10,896 |
| Jul 28, 2026 | 23.59 | 23.69 | 23.59 | 22.08 | 22.08 | - | 500 |
| Jul 27, 2026 | 22.50 | 23.50 | 22.00 | 22.08 | 22.08 | -1.25% | 11,850 |
| Jul 24, 2026 | 21.25 | 23.00 | 21.25 | 22.36 | 22.36 | -0.97% | 1,751 |
| Jul 23, 2026 | 20.81 | 25.20 | 20.81 | 22.58 | 22.58 | -1.74% | 3,005 |
| Jul 22, 2026 | 22.30 | 23.89 | 22.25 | 22.98 | 22.98 | -4.13% | 4,080 |
| Jul 21, 2026 | 22.02 | 25.00 | 22.02 | 23.97 | 23.97 | -0.17% | 4,202 |
| Jul 20, 2026 | 20.70 | 24.28 | 20.70 | 24.01 | 24.01 | 6.66% | 4,793 |
| Jul 17, 2026 | 22.60 | 22.60 | 22.60 | 22.51 | 22.51 | - | 250 |
| Jul 16, 2026 | 21.31 | 23.70 | 21.31 | 22.51 | 22.51 | 1.03% | 43,024 |
| Jul 15, 2026 | 24.75 | 25.20 | 22.10 | 22.28 | 22.28 | -3.09% | 101,689 |
| Jul 14, 2026 | 24.00 | 24.00 | 22.32 | 22.99 | 22.99 | -7.30% | 121,805 |
| Jul 13, 2026 | 24.00 | 24.50 | 24.00 | 24.80 | 24.80 | - | 258 |
| Jul 10, 2026 | 23.50 | 25.60 | 23.50 | 24.80 | 24.80 | - | 264 |
| Jul 9, 2026 | 23.46 | 24.87 | 23.11 | 24.80 | 24.80 | 2.48% | 7,062 |
| Jul 8, 2026 | 24.20 | 24.20 | 23.50 | 24.20 | 24.20 | - | 301 |
| Jul 7, 2026 | 24.44 | 26.00 | 24.20 | 24.20 | 24.20 | -0.29% | 12,226 |
| Jul 6, 2026 | 25.00 | 25.49 | 24.06 | 24.27 | 24.27 | 0.21% | 9,702 |
| Jul 3, 2026 | 25.30 | 25.30 | 24.00 | 24.22 | 24.22 | 1.42% | 1,200 |
| Jul 2, 2026 | 24.71 | 25.99 | 23.80 | 23.88 | 23.88 | -0.46% | 2,821 |
| Jul 1, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.78% | 2,683 |
| Jun 30, 2026 | 23.98 | 23.98 | 23.25 | 23.57 | 23.57 | 1.64% | 799 |
| Jun 29, 2026 | 23.50 | 26.99 | 23.02 | 23.19 | 23.19 | -7.31% | 26,363 |
| Jun 24, 2026 | 25.00 | 25.00 | 23.60 | 25.02 | 25.02 | - | 118 |
| Jun 23, 2026 | 24.00 | 25.50 | 23.21 | 25.02 | 25.02 | -1.57% | 1,200 |
| Jun 22, 2026 | 26.57 | 26.57 | 24.51 | 25.42 | 25.42 | -4.33% | 1,102 |
| Jun 19, 2026 | 24.11 | 27.90 | 24.11 | 26.57 | 26.57 | - | 29 |
| Jun 17, 2026 | 25.50 | 25.98 | 25.50 | 26.57 | 26.57 | - | 92 |
| Jun 16, 2026 | 25.50 | 26.50 | 25.50 | 26.57 | 26.57 | - | 101 |
| Jun 15, 2026 | 26.50 | 26.70 | 25.00 | 26.57 | 26.57 | 1.61% | 12,750 |
| Jun 12, 2026 | 23.00 | 27.00 | 23.00 | 26.15 | 26.15 | 4.68% | 5,137 |
| Jun 9, 2026 | 22.70 | 24.99 | 22.70 | 24.98 | 24.98 | - | 340 |
| Jun 8, 2026 | 23.50 | 24.40 | 23.50 | 24.98 | 24.98 | - | 7 |
| Jun 5, 2026 | 25.00 | 25.00 | 24.90 | 24.98 | 24.98 | 6.39% | 650 |
| Jun 4, 2026 | 23.90 | 23.90 | 22.50 | 23.48 | 23.48 | 4.36% | 1,000 |
| Jun 3, 2026 | 22.52 | 23.69 | 20.60 | 22.50 | 22.50 | - | 3,623 |
| Jun 2, 2026 | 25.90 | 25.90 | 22.50 | 22.50 | 22.50 | -7.94% | 4,006 |
| Jun 1, 2026 | 26.40 | 26.40 | 23.45 | 24.44 | 24.44 | - | 380 |
| May 29, 2026 | 26.19 | 27.50 | 24.23 | 24.44 | 24.44 | -2.86% | 4,587 |
| May 25, 2026 | 27.00 | 27.00 | 24.01 | 25.16 | 25.16 | -3.19% | 41,027 |
| May 22, 2026 | 24.89 | 26.02 | 22.00 | 25.99 | 25.99 | 9.85% | 188,627 |
| May 21, 2026 | 22.51 | 23.70 | 22.45 | 23.66 | 23.66 | 5.39% | 3,204 |
| May 20, 2026 | 22.99 | 23.40 | 22.45 | 22.45 | 22.45 | 0.58% | 125,520 |
| May 19, 2026 | 23.50 | 23.50 | 22.07 | 22.32 | 22.32 | -8.90% | 26,987 |
| May 14, 2026 | 25.44 | 25.44 | 24.00 | 24.50 | 24.50 | -1.92% | 4,860 |
| May 12, 2026 | 24.70 | 24.98 | 24.70 | 24.98 | 24.98 | 2.84% | 3,000 |
| May 8, 2026 | 22.00 | 24.29 | 21.41 | 24.29 | 24.29 | 2.92% | 1,490 |
| May 7, 2026 | 23.60 | 24.40 | 23.50 | 23.60 | 23.60 | 0.30% | 4,486 |
| May 6, 2026 | 24.37 | 24.37 | 22.80 | 23.53 | 23.53 | 0.56% | 2,053 |
| May 5, 2026 | 23.25 | 23.97 | 23.22 | 23.40 | 23.40 | -0.68% | 4,035 |