First Imrooz Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	254.99	269.92	245.01	249.93	239.79	108
2025-11-04	239.99	249.31	239.99	248.35	238.27	426
2025-11-03	252.01	252.01	220.11	226.65	217.45	1,391
2025-10-31	264.99	264.99	244.50	244.50	234.58	25
2025-10-30	263.99	263.99	244.50	244.50	234.58	10
2025-10-29	271.00	271.00	243.94	244.50	234.58	143
2025-10-28	260.01	279.99	255.01	271.04	260.04	93
2025-10-24	286.98	286.98	271.04	271.04	260.04	1
2025-10-23	272.48	275.99	266.00	271.04	260.04	125
2025-10-22	295.00	295.00	266.25	272.48	261.42	334
2025-10-21	300.00	300.48	259.00	295.83	283.83	386
2025-10-20	289.99	289.99	273.16	273.16	262.08	14
2025-10-17	299.99	299.99	273.16	273.16	262.08	18
2025-10-16	273.75	273.75	270.00	273.16	262.08	118
2025-10-15	297.00	297.00	274.00	274.00	262.88	46
2025-10-14	288.65	288.65	274.00	274.00	262.88	49
2025-10-13	274.00	274.00	274.00	274.00	262.88	15
2025-10-10	274.00	278.00	271.02	274.00	262.88	35
2025-10-09	329.00	329.00	289.00	289.00	262.88	1,232
2025-10-08	311.50	339.00	311.00	311.00	282.89	553
2025-10-07	325.71	325.71	293.14	311.00	282.89	306
2025-10-06	300.00	325.71	295.10	325.71	296.27	128
2025-10-03	339.99	339.99	299.00	325.71	296.27	800
2025-10-02	357.00	357.00	326.51	331.91	301.91	78
2025-10-01	349.00	349.00	326.65	326.92	297.38	128
2025-09-30	358.99	358.99	326.30	327.60	297.99	338
2025-09-29	333.10	362.55	332.98	362.55	329.79	515
2025-09-26	364.99	365.00	331.00	362.55	329.79	697
2025-09-25	351.80	385.98	351.80	351.80	320.01	238
2025-09-24	397.69	397.69	350.00	351.80	320.01	210
2025-09-23	359.72	370.00	351.00	361.54	328.87	224
2025-09-22	332.12	364.95	298.74	359.72	327.21	481
2025-09-19	323.00	331.93	320.00	331.93	301.93	546
2025-09-18	260.00	304.39	260.00	301.75	274.48	788
2025-09-17	235.00	277.09	226.71	276.72	251.71	291
2025-09-16	270.00	271.00	245.00	251.90	229.14	366
2025-09-15	251.90	275.00	227.00	251.90	229.14	51
2025-09-12	245.00	252.40	220.00	251.90	229.14	132
2025-09-11	225.00	229.45	225.00	229.45	208.71	243
2025-09-09	200.00	210.00	200.00	208.59	189.74	2
2025-09-05	200.00	208.59	200.00	208.59	189.74	1
2025-09-04	225.00	225.00	208.59	208.59	189.74	2
2025-09-02	200.00	208.59	200.00	208.59	189.74	25
2025-09-01	208.59	208.59	208.59	208.59	189.74	100
2025-08-26	212.00	212.00	208.59	208.59	189.74	50
2025-08-21	208.00	209.00	208.00	208.59	189.74	222
2025-08-15	210.00	210.00	200.50	200.50	182.38	50
2025-08-13	200.00	210.00	200.00	200.50	182.38	323
2025-08-06	215.00	215.00	200.00	200.00	181.93	30
2025-08-05	200.00	215.00	200.00	200.00	181.93	6
2025-08-04	200.00	200.00	200.00	200.00	181.93	100
2025-08-01	210.00	210.00	200.00	200.00	181.93	10
2025-07-30	219.98	220.00	181.10	200.00	181.93	12
2025-07-29	195.00	200.00	195.00	200.00	181.93	50
2025-07-25	210.00	210.00	200.00	200.00	181.93	25
2025-07-24	200.00	205.00	190.00	200.00	181.93	55
2025-07-21	210.00	210.00	180.10	200.00	181.93	26
2025-07-17	200.00	200.00	200.00	200.00	181.93	332
2025-07-15	182.25	199.66	182.25	199.66	181.62	1
2025-07-11	200.00	200.00	199.66	199.66	181.62	25

← NewerPage 4 of 8 · 432 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.