First Imrooz Modaraba (PSX:FIMM)
Pakistan
· Delayed Price · Currency is PKR 261.41
0.00 (0.00%)
At close: Dec 5, 2025
First Imrooz Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 252.00 | 259.99 | 252.00 | 261.41 | 261.41 | - | 30 |
| Dec 4, 2025 | 262.89 | 262.89 | 259.99 | 261.41 | 261.41 | - | 88 |
| Dec 3, 2025 | 240.11 | 262.99 | 240.11 | 261.41 | 261.41 | 9.07% | 318 |
| Dec 2, 2025 | 269.00 | 269.00 | 231.51 | 239.67 | 239.67 | -6.79% | 121 |
| Dec 1, 2025 | 269.99 | 269.99 | 253.01 | 257.13 | 257.13 | - | 32 |
| Nov 27, 2025 | 256.70 | 256.70 | 241.00 | 257.13 | 257.13 | - | 3 |
| Nov 25, 2025 | 250.00 | 250.00 | 250.00 | 257.13 | 257.13 | - | 2 |
| Nov 24, 2025 | 255.01 | 269.99 | 255.01 | 257.13 | 257.13 | -7.76% | 142 |
| Nov 21, 2025 | 251.11 | 269.99 | 251.11 | 278.75 | 278.75 | - | 4 |
| Nov 20, 2025 | 251.20 | 255.00 | 251.20 | 278.75 | 278.75 | - | 53 |
| Nov 19, 2025 | 251.11 | 274.98 | 251.11 | 278.75 | 278.75 | - | 55 |
| Nov 18, 2025 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - | 1 |
| Nov 14, 2025 | 269.98 | 280.00 | 269.50 | 278.75 | 278.75 | - | 15 |
| Nov 13, 2025 | 270.00 | 270.00 | 269.98 | 278.75 | 278.75 | - | 2 |
| Nov 12, 2025 | 255.10 | 280.00 | 255.10 | 278.75 | 278.75 | - | 7 |
| Nov 11, 2025 | 270.00 | 288.90 | 255.01 | 278.75 | 278.75 | 6.13% | 188 |
| Nov 10, 2025 | 269.99 | 269.99 | 251.11 | 262.64 | 262.64 | -2.36% | 126 |
| Nov 7, 2025 | 250.01 | 269.00 | 250.01 | 268.99 | 268.99 | 7.63% | 202 |
| Nov 6, 2025 | 252.00 | 252.00 | 252.00 | 249.93 | 249.93 | - | 20 |
| Nov 5, 2025 | 254.99 | 269.92 | 245.01 | 249.93 | 249.93 | 0.64% | 108 |
| Nov 4, 2025 | 239.99 | 249.31 | 239.99 | 248.35 | 248.35 | 9.57% | 426 |
| Nov 3, 2025 | 252.01 | 252.01 | 220.11 | 226.65 | 226.65 | -7.30% | 1,391 |
| Oct 31, 2025 | 264.99 | 264.99 | 264.99 | 244.50 | 244.50 | - | 25 |
| Oct 30, 2025 | 263.99 | 263.99 | 263.99 | 244.50 | 244.50 | - | 10 |
| Oct 29, 2025 | 271.00 | 271.00 | 243.94 | 244.50 | 244.50 | -9.79% | 143 |
| Oct 28, 2025 | 260.01 | 279.99 | 255.01 | 271.04 | 271.04 | - | 93 |
| Oct 24, 2025 | 286.98 | 286.98 | 286.98 | 271.04 | 271.04 | - | 1 |
| Oct 23, 2025 | 272.48 | 275.99 | 266.00 | 271.04 | 271.04 | -0.53% | 125 |
| Oct 22, 2025 | 295.00 | 295.00 | 266.25 | 272.48 | 272.48 | -7.89% | 334 |
| Oct 21, 2025 | 300.00 | 300.48 | 259.00 | 295.83 | 295.83 | 8.30% | 386 |
| Oct 20, 2025 | 289.99 | 289.99 | 289.99 | 273.16 | 273.16 | - | 14 |
| Oct 17, 2025 | 299.99 | 299.99 | 294.00 | 273.16 | 273.16 | - | 18 |
| Oct 16, 2025 | 273.75 | 273.75 | 270.00 | 273.16 | 273.16 | -0.31% | 118 |
| Oct 15, 2025 | 297.00 | 297.00 | 296.98 | 274.00 | 274.00 | - | 46 |
| Oct 14, 2025 | 288.65 | 288.65 | 287.99 | 274.00 | 274.00 | - | 49 |
| Oct 13, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 15 |
| Oct 10, 2025 | 274.00 | 278.00 | 271.02 | 274.00 | 274.00 | -5.19% | 35 |
| Oct 9, 2025 | 329.00 | 329.00 | 289.00 | 289.00 | 274.00 | -7.07% | 1,232 |
| Oct 8, 2025 | 311.50 | 339.00 | 311.00 | 311.00 | 294.86 | - | 553 |
| Oct 7, 2025 | 325.71 | 325.71 | 293.14 | 311.00 | 294.86 | -4.52% | 306 |
| Oct 6, 2025 | 300.00 | 318.00 | 295.10 | 325.71 | 308.80 | - | 128 |
| Oct 3, 2025 | 339.99 | 339.99 | 299.00 | 325.71 | 308.80 | -1.87% | 800 |
| Oct 2, 2025 | 357.00 | 357.00 | 326.51 | 331.91 | 314.68 | 1.53% | 78 |
| Oct 1, 2025 | 349.00 | 349.00 | 326.65 | 326.92 | 309.95 | -0.21% | 128 |
| Sep 30, 2025 | 358.99 | 358.99 | 326.30 | 327.60 | 310.60 | -9.64% | 338 |
| Sep 29, 2025 | 333.10 | 349.00 | 332.98 | 362.55 | 343.73 | - | 515 |
| Sep 26, 2025 | 364.99 | 365.00 | 331.00 | 362.55 | 343.73 | 3.06% | 697 |
| Sep 25, 2025 | 351.80 | 385.98 | 351.80 | 351.80 | 333.54 | - | 238 |
| Sep 24, 2025 | 397.69 | 397.69 | 350.00 | 351.80 | 333.54 | -2.69% | 210 |
| Sep 23, 2025 | 359.72 | 370.00 | 351.00 | 361.54 | 342.77 | 0.51% | 224 |
| Sep 22, 2025 | 332.12 | 364.95 | 298.74 | 359.72 | 341.05 | 8.37% | 481 |
| Sep 19, 2025 | 323.00 | 331.93 | 320.00 | 331.93 | 314.70 | 10.00% | 546 |
| Sep 18, 2025 | 260.00 | 304.39 | 260.00 | 301.75 | 286.09 | 9.05% | 788 |
| Sep 17, 2025 | 235.00 | 277.09 | 226.71 | 276.72 | 262.36 | 9.85% | 291 |
| Sep 16, 2025 | 270.00 | 271.00 | 245.00 | 251.90 | 238.83 | - | 366 |
| Sep 15, 2025 | 251.90 | 275.00 | 227.00 | 251.90 | 238.83 | - | 51 |
| Sep 12, 2025 | 245.00 | 252.40 | 220.00 | 251.90 | 238.83 | 9.78% | 132 |
| Sep 11, 2025 | 225.00 | 229.45 | 225.00 | 229.45 | 217.54 | 10.00% | 243 |
| Sep 9, 2025 | 200.00 | 210.00 | 200.00 | 208.59 | 197.76 | - | 2 |
| Sep 5, 2025 | 200.00 | 200.00 | 200.00 | 208.59 | 197.76 | - | 1 |
| Sep 4, 2025 | 225.00 | 225.00 | 225.00 | 208.59 | 197.76 | - | 2 |
| Sep 2, 2025 | 200.00 | 200.00 | 200.00 | 208.59 | 197.76 | - | 25 |
| Sep 1, 2025 | 208.59 | 208.59 | 208.59 | 208.59 | 197.76 | - | 100 |
| Aug 26, 2025 | 212.00 | 212.00 | 212.00 | 208.59 | 197.76 | - | 50 |
| Aug 21, 2025 | 208.00 | 209.00 | 208.00 | 208.59 | 197.76 | 4.03% | 222 |
| Aug 15, 2025 | 210.00 | 210.00 | 210.00 | 200.50 | 190.09 | - | 50 |
| Aug 13, 2025 | 200.00 | 210.00 | 200.00 | 200.50 | 190.09 | 0.25% | 323 |
| Aug 6, 2025 | 215.00 | 215.00 | 200.00 | 200.00 | 189.62 | - | 30 |
| Aug 5, 2025 | 200.00 | 215.00 | 200.00 | 200.00 | 189.62 | - | 6 |
| Aug 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 189.62 | - | 100 |
| Aug 1, 2025 | 210.00 | 210.00 | 210.00 | 200.00 | 189.62 | - | 10 |
| Jul 30, 2025 | 219.98 | 220.00 | 181.10 | 200.00 | 189.62 | - | 12 |
| Jul 29, 2025 | 195.00 | 195.00 | 195.00 | 200.00 | 189.62 | - | 50 |
| Jul 25, 2025 | 210.00 | 210.00 | 210.00 | 200.00 | 189.62 | - | 25 |
| Jul 24, 2025 | 200.00 | 205.00 | 190.00 | 200.00 | 189.62 | - | 55 |
| Jul 21, 2025 | 210.00 | 210.00 | 180.10 | 200.00 | 189.62 | - | 26 |
| Jul 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 189.62 | 0.17% | 332 |
| Jul 15, 2025 | 182.25 | 182.25 | 182.25 | 199.66 | 189.30 | - | 1 |
| Jul 11, 2025 | 200.00 | 200.00 | 200.00 | 199.66 | 189.30 | - | 25 |
| Jul 9, 2025 | 184.50 | 198.98 | 184.50 | 199.66 | 189.30 | - | 31 |
| Jul 8, 2025 | 199.00 | 199.00 | 183.00 | 199.66 | 189.30 | - | 58 |
| Jul 7, 2025 | 182.10 | 198.98 | 182.10 | 199.66 | 189.30 | - | 3 |
| Jul 4, 2025 | 199.66 | 199.66 | 199.50 | 199.66 | 189.30 | - | 25 |
| Jul 3, 2025 | 172.00 | 201.00 | 172.00 | 199.66 | 189.30 | 8.90% | 227 |
| Jul 1, 2025 | 197.99 | 197.99 | 183.35 | 183.35 | 173.83 | - | 22 |
| Jun 30, 2025 | 173.00 | 199.89 | 173.00 | 183.35 | 173.83 | - | 106 |
| Jun 27, 2025 | 195.00 | 198.00 | 195.00 | 183.35 | 173.83 | - | 102 |
| Jun 25, 2025 | 175.00 | 175.00 | 173.00 | 183.35 | 173.83 | - | 54 |
| Jun 23, 2025 | 172.00 | 172.00 | 172.00 | 183.35 | 173.83 | - | 1 |
| Jun 20, 2025 | 180.00 | 180.00 | 180.00 | 183.35 | 173.83 | - | 69 |
| Jun 17, 2025 | 185.00 | 185.00 | 185.00 | 183.35 | 173.83 | - | 36 |
| Jun 16, 2025 | 183.36 | 183.36 | 182.99 | 183.35 | 173.83 | 9.99% | 230 |
| Jun 12, 2025 | 183.36 | 183.36 | 183.36 | 166.69 | 158.04 | - | 26 |
| Jun 11, 2025 | 166.05 | 180.00 | 166.05 | 166.69 | 158.04 | 0.40% | 94 |
| Jun 10, 2025 | 164.05 | 195.00 | 164.00 | 166.02 | 157.40 | -8.36% | 913 |
| Jun 5, 2025 | 165.00 | 165.00 | 165.00 | 181.17 | 171.77 | - | 1 |