First Imrooz Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 210.37 | 221.00 | 202.50 | 211.53 | 211.53 | 159 |
| 2026-10-19 | 225.00 | 238.00 | 209.13 | 210.37 | 210.37 | 2,053 |
| 2026-10-16 | 233.00 | 239.95 | 225.00 | 232.37 | 232.37 | 49 |
| 2026-10-15 | 252.54 | 252.54 | 232.02 | 232.37 | 232.37 | 452 |
| 2026-10-14 | 242.50 | 245.00 | 240.00 | 242.82 | 242.82 | 172 |
| 2026-10-13 | 246.45 | 248.00 | 236.45 | 242.50 | 242.50 | 339 |
| 2026-10-12 | 253.50 | 253.50 | 240.05 | 246.45 | 236.45 | 449 |
| 2026-10-09 | 279.95 | 279.95 | 231.00 | 253.50 | 243.21 | 1,215 |
| 2026-10-08 | 263.55 | 282.50 | 255.00 | 256.46 | 246.05 | 849 |
| 2026-10-07 | 251.87 | 268.98 | 251.87 | 263.55 | 252.86 | 1,324 |
| 2026-10-06 | 280.00 | 281.00 | 279.86 | 279.86 | 268.50 | 3,837 |
| 2026-10-05 | 347.00 | 347.00 | 284.07 | 310.95 | 298.33 | 4,907 |
| 2026-10-02 | 315.63 | 315.63 | 258.25 | 315.63 | 302.82 | 3,161 |
| 2026-10-01 | 286.94 | 286.94 | 286.93 | 286.94 | 275.30 | 1,660 |
| 2026-09-30 | 261.35 | 261.35 | 260.00 | 260.85 | 250.27 | 4,538 |
| 2026-09-29 | 218.99 | 237.59 | 218.99 | 237.59 | 227.95 | 1,047 |
| 2026-09-28 | 205.96 | 215.99 | 205.96 | 215.99 | 207.23 | 10 |
| 2026-09-25 | 201.03 | 218.00 | 201.03 | 215.99 | 207.23 | 11 |
| 2026-09-24 | 198.40 | 218.99 | 198.40 | 215.99 | 207.23 | 34 |
| 2026-09-22 | 196.15 | 217.98 | 196.15 | 215.99 | 207.23 | 9 |
| 2026-09-18 | 202.18 | 215.99 | 202.18 | 215.99 | 207.23 | 5 |
| 2026-09-17 | 214.80 | 215.99 | 214.80 | 215.99 | 207.23 | 1 |
| 2026-09-16 | 195.15 | 215.99 | 195.15 | 215.99 | 207.23 | 118 |
| 2026-09-15 | 202.00 | 215.99 | 200.00 | 215.99 | 207.23 | 116 |
| 2026-09-10 | 202.01 | 218.99 | 201.02 | 215.99 | 207.23 | 4 |
| 2026-09-09 | 201.02 | 220.00 | 201.02 | 215.99 | 207.23 | 210 |
| 2026-09-08 | 201.02 | 219.15 | 201.02 | 219.15 | 210.26 | 55 |
| 2026-09-04 | 206.00 | 219.15 | 203.00 | 219.15 | 210.26 | 2 |
| 2026-09-03 | 201.15 | 229.00 | 201.02 | 219.15 | 210.26 | 16 |
| 2026-09-02 | 207.00 | 219.15 | 201.02 | 219.15 | 210.26 | 94 |
| 2026-09-01 | 210.00 | 219.15 | 209.72 | 219.15 | 210.26 | 3 |
| 2026-08-31 | 203.30 | 219.15 | 201.02 | 219.15 | 210.26 | 72 |
| 2026-08-27 | 203.03 | 227.00 | 203.03 | 219.15 | 210.26 | 6 |
| 2026-08-20 | 211.00 | 223.00 | 202.02 | 219.15 | 210.26 | 23 |
| 2026-08-19 | 234.00 | 234.00 | 201.25 | 219.15 | 210.26 | 75 |
| 2026-08-17 | 211.00 | 224.00 | 211.00 | 219.15 | 210.26 | 15 |
| 2026-08-13 | 235.00 | 235.00 | 201.02 | 219.15 | 210.26 | 90 |
| 2026-08-11 | 211.00 | 219.15 | 211.00 | 219.15 | 210.26 | 2 |
| 2026-08-10 | 211.00 | 224.18 | 208.09 | 219.15 | 210.26 | 29 |
| 2026-08-07 | 212.48 | 233.18 | 200.00 | 219.15 | 210.26 | 158 |
| 2026-08-06 | 195.00 | 213.00 | 195.00 | 211.98 | 203.38 | 254 |
| 2026-08-05 | 201.95 | 203.00 | 198.00 | 201.35 | 193.18 | 229 |
| 2026-08-04 | 186.07 | 209.00 | 181.02 | 185.36 | 177.84 | 140 |
| 2026-07-31 | 194.50 | 210.00 | 181.01 | 200.00 | 191.88 | 76 |
| 2026-07-30 | 196.25 | 200.05 | 196.25 | 200.00 | 191.88 | 35 |
| 2026-07-29 | 195.25 | 200.00 | 195.25 | 200.00 | 191.88 | 19 |
| 2026-07-28 | 196.00 | 200.00 | 196.00 | 200.00 | 191.88 | 7 |
| 2026-07-27 | 195.00 | 210.00 | 195.00 | 200.00 | 191.88 | 56 |
| 2026-07-24 | 212.00 | 212.00 | 200.00 | 200.00 | 191.88 | 4 |
| 2026-07-23 | 213.50 | 213.50 | 200.00 | 200.00 | 191.88 | 1 |
| 2026-07-22 | 200.00 | 200.00 | 200.00 | 200.00 | 191.88 | 1 |
| 2026-07-21 | 200.00 | 200.00 | 200.00 | 200.00 | 191.88 | 9 |
| 2026-07-20 | 215.00 | 215.00 | 200.00 | 200.00 | 191.88 | 50 |
| 2026-07-17 | 200.00 | 215.00 | 200.00 | 200.00 | 191.88 | 71 |
| 2026-07-16 | 200.00 | 200.00 | 200.00 | 200.00 | 191.88 | 323 |
| 2026-07-15 | 200.00 | 200.00 | 199.98 | 199.98 | 191.87 | 44 |
| 2026-07-14 | 217.00 | 217.00 | 197.10 | 199.98 | 191.87 | 649 |
| 2026-07-13 | 220.00 | 222.00 | 211.00 | 217.82 | 208.98 | 86 |
| 2026-07-09 | 205.61 | 220.00 | 205.02 | 217.82 | 208.98 | 125 |
| 2026-07-08 | 220.00 | 226.27 | 220.00 | 226.27 | 217.09 | 21 |
Page 1 of 8 · 430 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 10.0000 PKR |
| 2025-10-10 | 15.0000 PKR |
| 2024-10-11 | 15.0000 PKR |
| 2023-10-12 | 5.0000 PKR |
| 2022-10-13 | 5.5000 PKR |
| 2021-10-12 | 15.5000 PKR |
| 2020-10-13 | 7.5000 PKR |
| 2019-10-11 | 5.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.