First Imrooz Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-24	225.89	251.99	225.89	237.63	227.99	110
2026-02-23	250.99	250.99	250.99	250.99	240.81	100
2026-02-20	249.99	249.99	249.99	249.99	239.85	101
2026-02-19	248.99	248.99	247.23	247.23	237.20	40
2026-02-13	239.01	248.99	239.01	247.23	237.20	48
2026-02-12	245.00	248.99	239.50	247.23	237.20	126
2026-02-09	247.00	247.00	238.01	239.58	229.86	15
2026-02-06	238.02	239.58	238.02	239.58	229.86	3
2026-02-04	240.00	240.00	239.58	239.58	229.86	42
2026-02-03	240.00	247.99	239.58	239.58	229.86	3
2026-02-02	247.99	247.99	239.58	239.58	229.86	10
2026-01-30	241.00	241.00	238.01	239.58	229.86	70
2026-01-29	241.00	241.00	239.58	239.58	229.86	1
2026-01-28	240.00	240.00	239.58	239.58	229.86	1
2026-01-27	240.01	248.73	239.01	239.58	229.86	105
2026-01-26	248.73	248.73	240.01	248.73	238.64	13
2026-01-22	240.00	249.99	240.00	248.73	238.64	111
2026-01-20	248.98	248.99	239.40	239.40	229.69	23
2026-01-19	247.98	247.99	239.40	239.40	229.69	40
2026-01-16	239.41	239.41	238.01	239.40	229.69	16
2026-01-15	243.31	247.99	238.01	239.40	229.69	360
2026-01-14	251.02	261.99	242.01	243.30	233.43	1,018
2026-01-09	265.00	271.99	251.01	254.97	244.62	141
2026-01-08	252.01	270.00	252.01	269.88	258.93	291
2026-01-07	253.00	253.00	250.01	250.01	239.87	20
2026-01-06	253.00	253.00	250.01	250.01	239.87	10
2026-01-05	249.00	269.99	249.00	250.01	239.87	247
2026-01-01	267.99	267.99	247.80	247.80	237.75	73
2025-12-30	252.65	252.65	245.01	247.80	237.75	194
2025-12-26	261.96	261.97	261.96	261.97	251.34	3
2025-12-24	264.99	264.99	261.97	261.97	251.34	2
2025-12-23	251.01	261.97	251.01	261.97	251.34	66
2025-12-22	261.00	261.97	261.00	261.97	251.34	67
2025-12-19	256.00	261.97	256.00	261.97	251.34	1
2025-12-17	255.01	261.97	255.01	261.97	251.34	2
2025-12-16	285.99	285.99	255.01	261.97	251.34	63
2025-12-15	261.00	261.97	259.01	261.97	251.34	88
2025-12-12	259.01	263.00	259.01	261.97	251.34	161
2025-12-11	256.91	269.99	256.91	256.91	246.49	34
2025-12-09	250.02	282.96	250.02	256.91	246.49	166
2025-12-08	252.01	259.86	252.01	259.86	249.32	71
2025-12-05	252.00	261.41	252.00	261.41	250.80	30
2025-12-04	262.89	262.89	259.99	261.41	250.80	88
2025-12-03	240.11	262.99	240.11	261.41	250.80	318
2025-12-02	269.00	269.00	231.51	239.67	229.95	121
2025-12-01	269.99	269.99	253.01	257.13	246.70	32
2025-11-27	256.70	257.13	241.00	257.13	246.70	3
2025-11-25	250.00	257.13	250.00	257.13	246.70	2
2025-11-24	255.01	269.99	255.01	257.13	246.70	142
2025-11-21	251.11	278.75	251.11	278.75	267.44	4
2025-11-20	251.20	278.75	251.20	278.75	267.44	53
2025-11-19	251.11	278.75	251.11	278.75	267.44	55
2025-11-18	278.75	278.75	278.75	278.75	267.44	1
2025-11-14	269.98	280.00	269.50	278.75	267.44	15
2025-11-13	270.00	278.75	269.98	278.75	267.44	2
2025-11-12	255.10	280.00	255.10	278.75	267.44	7
2025-11-11	270.00	288.90	255.01	278.75	267.44	188
2025-11-10	269.99	269.99	251.11	262.64	251.98	126
2025-11-07	250.01	269.00	250.01	268.99	258.08	202
2025-11-06	252.00	252.00	249.93	249.93	239.79	20

← NewerPage 3 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.