Imperial Limited (PSX:IML)
Pakistan
· Delayed Price · Currency is PKR 25.44
+0.48 (1.92%)
At close: Dec 5, 2025
Imperial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.61 | 27.45 | 24.00 | 25.44 | 25.44 | 1.92% | 61,217 |
| Dec 4, 2025 | 25.50 | 26.50 | 24.55 | 24.96 | 24.96 | -0.16% | 127,921 |
| Dec 3, 2025 | 25.75 | 28.00 | 25.00 | 25.00 | 25.00 | -2.08% | 34,961 |
| Dec 2, 2025 | 25.99 | 26.30 | 24.60 | 25.53 | 25.53 | 1.88% | 36,537 |
| Dec 1, 2025 | 27.50 | 27.50 | 24.53 | 25.06 | 25.06 | -1.07% | 81,855 |
| Nov 28, 2025 | 25.50 | 26.90 | 24.40 | 25.33 | 25.33 | 2.93% | 321,822 |
| Nov 27, 2025 | 23.50 | 25.05 | 22.50 | 24.61 | 24.61 | 7.42% | 53,679 |
| Nov 26, 2025 | 23.02 | 23.03 | 22.00 | 22.91 | 22.91 | -0.43% | 10,249 |
| Nov 25, 2025 | 24.74 | 24.79 | 22.50 | 23.01 | 23.01 | -3.88% | 68,915 |
| Nov 24, 2025 | 25.00 | 25.00 | 23.88 | 23.94 | 23.94 | -2.41% | 31,193 |
| Nov 21, 2025 | 24.44 | 26.45 | 24.12 | 24.53 | 24.53 | -4.59% | 12,347 |
| Nov 20, 2025 | 25.86 | 26.49 | 25.42 | 25.71 | 25.71 | 0.35% | 12,192 |
| Nov 19, 2025 | 26.50 | 26.50 | 25.40 | 25.62 | 25.62 | -2.73% | 82,261 |
| Nov 18, 2025 | 26.39 | 27.80 | 25.32 | 26.34 | 26.34 | 0.11% | 419,675 |
| Nov 17, 2025 | 23.75 | 26.49 | 23.00 | 26.31 | 26.31 | 4.49% | 570,988 |
| Nov 14, 2025 | 26.90 | 27.20 | 25.18 | 25.18 | 25.18 | -10.01% | 416,149 |
| Nov 13, 2025 | 28.00 | 29.00 | 26.65 | 27.98 | 27.98 | 2.08% | 247,007 |
| Nov 12, 2025 | 27.18 | 28.75 | 26.01 | 27.41 | 27.41 | 0.85% | 202,725 |
| Nov 11, 2025 | 29.20 | 30.50 | 27.00 | 27.18 | 27.18 | -3.72% | 301,368 |
| Nov 10, 2025 | 26.00 | 28.23 | 25.50 | 28.23 | 28.23 | 10.02% | 267,476 |
| Nov 7, 2025 | 24.00 | 26.19 | 22.51 | 25.66 | 25.66 | 6.92% | 218,393 |
| Nov 6, 2025 | 23.25 | 25.25 | 21.42 | 24.00 | 24.00 | 1.69% | 42,952 |
| Nov 5, 2025 | 23.01 | 24.25 | 22.60 | 23.60 | 23.60 | 1.29% | 18,355 |
| Nov 4, 2025 | 23.75 | 25.00 | 22.50 | 23.30 | 23.30 | -0.26% | 48,108 |
| Nov 3, 2025 | 25.00 | 25.45 | 23.00 | 23.36 | 23.36 | -5.62% | 84,190 |
| Oct 31, 2025 | 24.79 | 24.87 | 23.62 | 24.75 | 24.75 | 4.56% | 6,609 |
| Oct 30, 2025 | 25.48 | 26.00 | 23.00 | 23.67 | 23.67 | -1.37% | 52,454 |
| Oct 29, 2025 | 23.51 | 24.88 | 23.50 | 24.00 | 24.00 | -3.03% | 31,821 |
| Oct 28, 2025 | 23.51 | 25.00 | 23.51 | 24.75 | 24.75 | 0.86% | 4,874 |
| Oct 27, 2025 | 25.00 | 25.00 | 23.11 | 24.54 | 24.54 | 1.20% | 83,116 |
| Oct 24, 2025 | 26.49 | 26.49 | 24.25 | 24.25 | 24.25 | -5.01% | 47,724 |
| Oct 23, 2025 | 26.00 | 27.98 | 24.51 | 25.53 | 25.53 | -3.51% | 352,800 |
| Oct 22, 2025 | 27.00 | 27.50 | 26.00 | 26.46 | 26.46 | -5.16% | 50,205 |
| Oct 21, 2025 | 28.70 | 28.70 | 26.25 | 27.90 | 27.90 | 4.42% | 32,454 |
| Oct 20, 2025 | 28.00 | 28.00 | 25.50 | 26.72 | 26.72 | -1.22% | 128,884 |
| Oct 17, 2025 | 27.26 | 28.00 | 26.65 | 27.05 | 27.05 | -3.77% | 13,881 |
| Oct 16, 2025 | 26.01 | 29.10 | 26.00 | 28.11 | 28.11 | 3.27% | 381,161 |
| Oct 15, 2025 | 29.01 | 29.98 | 27.00 | 27.22 | 27.22 | -7.19% | 528,174 |
| Oct 14, 2025 | 31.00 | 31.25 | 28.99 | 29.33 | 29.33 | -3.84% | 262,547 |
| Oct 13, 2025 | 29.49 | 32.50 | 27.40 | 30.50 | 30.50 | 1.06% | 737,270 |
| Oct 10, 2025 | 28.98 | 30.22 | 28.00 | 30.18 | 30.18 | 9.87% | 1,052,932 |
| Oct 9, 2025 | 25.00 | 27.47 | 24.97 | 27.47 | 27.47 | 10.01% | 903,215 |
| Oct 8, 2025 | 23.49 | 24.97 | 22.10 | 24.97 | 24.97 | 10.00% | 886,590 |
| Oct 7, 2025 | 21.00 | 23.06 | 21.00 | 22.70 | 22.70 | 6.07% | 250,148 |
| Oct 6, 2025 | 20.00 | 22.00 | 20.00 | 21.40 | 21.40 | 7.00% | 92,768 |
| Oct 3, 2025 | 20.00 | 20.01 | 20.00 | 20.00 | 20.00 | 1.73% | 14,054 |
| Oct 2, 2025 | 20.05 | 21.00 | 19.50 | 19.66 | 19.66 | -1.90% | 47,875 |
| Oct 1, 2025 | 20.02 | 20.05 | 20.00 | 20.04 | 20.04 | -5.43% | 4,640 |
| Sep 30, 2025 | 20.05 | 21.19 | 20.05 | 21.19 | 21.19 | 5.95% | 2,418 |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 25,000 |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 25,000 |
| Sep 25, 2025 | 20.90 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 51,500 |
| Sep 24, 2025 | 19.30 | 20.50 | 19.26 | 20.50 | 20.50 | 2.55% | 3,695 |
| Sep 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 49 |
| Sep 22, 2025 | 19.25 | 19.99 | 19.25 | 19.99 | 19.99 | -0.25% | 3,598 |
| Sep 19, 2025 | 21.30 | 21.30 | 19.60 | 20.04 | 20.04 | -3.00% | 2,312 |
| Sep 18, 2025 | 20.62 | 21.50 | 20.62 | 20.66 | 20.66 | -1.29% | 1,048 |
| Sep 17, 2025 | 21.00 | 21.00 | 20.25 | 20.93 | 20.93 | -2.29% | 2,500 |
| Sep 16, 2025 | 20.50 | 21.49 | 20.50 | 21.42 | 21.42 | -1.29% | 8,499 |
| Sep 15, 2025 | 21.75 | 21.75 | 21.75 | 21.70 | 21.70 | - | 100 |
| Sep 12, 2025 | 20.99 | 20.99 | 20.50 | 21.70 | 21.70 | - | 325 |
| Sep 11, 2025 | 21.00 | 22.45 | 19.01 | 21.70 | 21.70 | 3.33% | 15,549 |
| Sep 10, 2025 | 21.20 | 21.90 | 21.00 | 21.00 | 21.00 | -4.55% | 18,000 |
| Sep 9, 2025 | 22.50 | 23.60 | 20.52 | 22.00 | 22.00 | -2.22% | 20,098 |
| Sep 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 98 |
| Sep 5, 2025 | 22.95 | 23.50 | 20.50 | 22.50 | 22.50 | 2.74% | 39,147 |
| Sep 4, 2025 | 21.00 | 21.90 | 20.50 | 21.90 | 21.90 | 1.96% | 5,502 |
| Sep 3, 2025 | 19.55 | 21.50 | 19.50 | 21.48 | 21.48 | 2.29% | 10,126 |
| Sep 2, 2025 | 21.91 | 21.91 | 21.00 | 21.00 | 21.00 | -4.15% | 7,619 |
| Sep 1, 2025 | 22.50 | 22.50 | 21.00 | 21.91 | 21.91 | -2.41% | 765 |
| 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 |