First Imrooz Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	225.00	227.00	225.00	226.27	217.09	130
2026-07-03	220.00	229.15	216.01	219.97	211.04	389
2026-07-02	202.02	237.51	202.02	234.17	224.67	348
2026-07-01	229.00	229.00	207.00	215.92	207.16	73
2026-06-30	216.00	220.22	215.92	215.92	207.16	21
2026-06-29	209.00	215.92	209.00	215.92	207.16	16
2026-06-24	221.00	221.00	215.92	215.92	207.16	37
2026-06-23	221.00	221.00	215.92	215.92	207.16	58
2026-06-22	220.00	220.00	215.00	215.92	207.16	130
2026-06-19	220.00	227.98	213.00	220.95	211.98	332
2026-06-17	203.00	220.00	202.01	207.25	198.84	193
2026-06-16	216.00	216.00	214.64	214.64	205.93	15
2026-06-15	211.00	214.64	211.00	214.64	205.93	1
2026-06-12	202.40	231.83	202.40	214.64	205.93	154
2026-06-11	201.05	236.10	201.05	214.64	205.93	107
2026-06-10	200.25	216.95	200.25	214.64	205.93	41
2026-06-08	195.00	214.64	195.00	214.64	205.93	13
2026-06-05	201.01	219.00	201.01	214.64	205.93	167
2026-06-04	209.00	209.73	190.75	209.73	201.22	6
2026-06-03	190.02	210.00	190.02	209.73	201.22	58
2026-06-02	209.73	210.00	195.00	209.73	201.22	151
2026-06-01	200.00	209.73	200.00	209.73	201.22	77
2026-05-21	211.00	229.50	196.05	211.11	202.54	47
2026-05-20	200.01	225.00	200.00	211.11	202.54	89
2026-05-19	200.01	216.94	200.00	216.94	208.14	65
2026-05-18	220.00	220.00	219.95	220.00	211.07	201
2026-05-14	200.00	200.00	200.00	200.00	191.88	10
2026-05-13	200.00	200.00	200.00	200.00	191.88	2
2026-05-07	210.00	210.00	200.00	200.00	191.88	36
2026-05-06	204.00	204.00	200.00	200.00	191.88	3
2026-05-05	180.15	218.98	180.15	200.00	191.88	88
2026-04-30	180.00	200.00	180.00	200.00	191.88	1
2026-04-29	217.98	219.00	200.00	200.00	191.88	19
2026-04-27	190.60	219.19	190.10	200.00	191.88	38
2026-04-23	220.00	220.00	185.00	200.00	191.88	156
2026-04-21	220.00	220.00	190.50	200.00	191.88	14
2026-04-20	210.00	220.00	200.00	200.00	191.88	10
2026-04-17	218.98	220.00	200.00	200.00	191.88	10
2026-04-15	209.99	212.49	200.00	200.00	191.88	1,506
2026-04-14	200.01	200.01	200.00	200.00	191.88	3
2026-04-13	209.99	209.99	200.00	200.00	191.88	357
2026-04-10	200.01	207.49	197.51	200.12	192.00	322
2026-04-09	211.93	211.93	200.01	209.71	201.20	542
2026-04-08	209.98	209.98	192.66	192.66	184.84	10
2026-04-01	202.00	210.98	192.66	192.66	184.84	20
2026-03-26	192.00	192.66	192.00	192.66	184.84	30
2026-03-19	180.00	192.66	180.00	192.66	184.84	3
2026-03-17	190.00	192.66	190.00	192.66	184.84	1
2026-03-13	192.66	192.66	192.66	192.66	184.84	3
2026-03-12	174.15	192.66	174.15	192.66	184.84	30
2026-03-11	192.66	192.66	192.66	192.66	184.84	1
2026-03-10	180.00	192.66	180.00	192.66	184.84	1
2026-03-09	173.39	192.66	173.39	192.66	184.84	10
2026-03-06	173.39	211.92	173.39	192.66	184.84	21
2026-03-05	193.00	193.00	192.66	192.66	184.84	6
2026-03-04	192.66	211.93	173.40	192.66	184.84	62
2026-03-03	192.55	200.00	192.55	192.66	184.84	260
2026-03-02	213.87	251.96	213.87	213.94	205.26	535
2026-02-26	214.10	237.63	213.87	237.63	227.99	153
2026-02-24	225.89	251.99	225.89	237.63	227.99	110

← NewerPage 2 of 4 · 191 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.