First Imrooz Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 184.50 | 199.66 | 184.50 | 199.66 | 181.62 | 31 |
| 2025-07-08 | 199.00 | 199.66 | 183.00 | 199.66 | 181.62 | 58 |
| 2025-07-07 | 182.10 | 199.66 | 182.10 | 199.66 | 181.62 | 3 |
| 2025-07-04 | 199.66 | 199.66 | 199.50 | 199.66 | 181.62 | 25 |
| 2025-07-03 | 172.00 | 201.00 | 172.00 | 199.66 | 181.62 | 227 |
| 2025-07-01 | 197.99 | 197.99 | 183.35 | 183.35 | 166.78 | 22 |
| 2025-06-30 | 173.00 | 199.89 | 173.00 | 183.35 | 166.78 | 106 |
| 2025-06-27 | 195.00 | 198.00 | 183.35 | 183.35 | 166.78 | 102 |
| 2025-06-25 | 175.00 | 183.35 | 173.00 | 183.35 | 166.78 | 54 |
| 2025-06-23 | 172.00 | 183.35 | 172.00 | 183.35 | 166.78 | 1 |
| 2025-06-20 | 180.00 | 183.35 | 180.00 | 183.35 | 166.78 | 69 |
| 2025-06-17 | 185.00 | 185.00 | 183.35 | 183.35 | 166.78 | 36 |
| 2025-06-16 | 183.36 | 183.36 | 182.99 | 183.35 | 166.78 | 230 |
| 2025-06-12 | 183.36 | 183.36 | 166.69 | 166.69 | 151.63 | 26 |
| 2025-06-11 | 166.05 | 180.00 | 166.05 | 166.69 | 151.63 | 94 |
| 2025-06-10 | 164.05 | 195.00 | 164.00 | 166.02 | 151.02 | 913 |
| 2025-06-05 | 165.00 | 181.17 | 165.00 | 181.17 | 164.80 | 1 |
| 2025-06-04 | 165.02 | 181.17 | 165.02 | 181.17 | 164.80 | 54 |
| 2025-05-29 | 165.00 | 199.00 | 165.00 | 181.17 | 164.80 | 3 |
| 2025-05-26 | 181.17 | 197.99 | 164.00 | 181.17 | 164.80 | 1 |
| 2025-05-22 | 181.01 | 220.00 | 181.00 | 181.17 | 164.80 | 231 |
| 2025-05-15 | 221.00 | 221.00 | 201.07 | 201.07 | 182.90 | 1 |
| 2025-05-14 | 201.00 | 206.67 | 201.00 | 201.07 | 182.90 | 336 |
| 2025-05-13 | 187.88 | 200.00 | 175.00 | 187.88 | 170.90 | 100 |
| 2025-05-12 | 200.00 | 200.00 | 187.88 | 187.88 | 170.90 | 69 |
| 2025-05-09 | 185.00 | 206.00 | 169.09 | 187.88 | 170.90 | 5 |
| 2025-05-08 | 190.00 | 190.00 | 187.11 | 187.88 | 170.90 | 139 |
| 2025-05-07 | 200.00 | 207.90 | 200.00 | 207.90 | 189.11 | 5 |
| 2025-05-06 | 200.00 | 207.90 | 172.00 | 207.90 | 189.11 | 685 |
| 2025-04-22 | 200.00 | 200.00 | 189.00 | 189.00 | 171.92 | 6 |
| 2025-04-04 | 170.10 | 195.00 | 170.10 | 189.00 | 171.92 | 12 |
| 2025-03-27 | 170.10 | 199.96 | 170.10 | 189.00 | 171.92 | 2 |
| 2025-03-26 | 200.00 | 200.00 | 189.00 | 189.00 | 171.92 | 5 |
| 2025-03-25 | 200.00 | 200.00 | 189.00 | 189.00 | 171.92 | 1 |
| 2025-03-24 | 200.00 | 200.00 | 189.00 | 189.00 | 171.92 | 1 |
| 2025-03-13 | 175.00 | 189.00 | 175.00 | 189.00 | 171.92 | 18 |
| 2025-03-10 | 172.05 | 189.00 | 172.05 | 189.00 | 171.92 | 50 |
| 2025-03-06 | 175.00 | 189.00 | 175.00 | 189.00 | 171.92 | 68 |
| 2025-03-03 | 189.00 | 189.00 | 189.00 | 189.00 | 171.92 | 100 |
| 2025-02-14 | 189.00 | 205.00 | 180.00 | 189.00 | 171.92 | 50 |
| 2025-01-31 | 189.00 | 189.00 | 189.00 | 189.00 | 171.92 | 220 |
| 2025-01-28 | 210.00 | 210.00 | 191.01 | 210.00 | 191.02 | 100 |
| 2025-01-21 | 205.00 | 210.00 | 205.00 | 210.00 | 191.02 | 8 |
| 2025-01-17 | 200.00 | 220.00 | 200.00 | 210.00 | 191.02 | 6 |
| 2025-01-14 | 210.00 | 210.00 | 210.00 | 210.00 | 191.02 | 863 |
| 2025-01-13 | 191.00 | 211.20 | 191.00 | 211.20 | 192.11 | 2 |
| 2025-01-10 | 200.00 | 211.20 | 200.00 | 211.20 | 192.11 | 17 |
| 2025-01-07 | 210.00 | 211.20 | 210.00 | 211.20 | 192.11 | 1 |
| 2025-01-06 | 210.00 | 211.20 | 210.00 | 211.20 | 192.11 | 26 |
| 2024-12-31 | 223.00 | 223.00 | 211.20 | 211.20 | 192.11 | 1 |
| 2024-12-30 | 215.00 | 215.00 | 191.00 | 211.20 | 192.11 | 42 |
| 2024-12-27 | 240.00 | 240.00 | 200.00 | 211.20 | 192.11 | 512 |
| 2024-12-23 | 215.00 | 220.00 | 180.01 | 220.00 | 200.12 | 1,354 |
| 2024-12-19 | 180.00 | 200.00 | 180.00 | 200.00 | 181.93 | 510 |
| 2024-12-18 | 180.01 | 200.00 | 180.01 | 200.00 | 181.93 | 10 |
| 2024-12-17 | 185.00 | 210.00 | 185.00 | 200.00 | 181.93 | 50 |
| 2024-12-16 | 185.00 | 200.00 | 185.00 | 200.00 | 181.93 | 10 |
| 2024-12-11 | 200.00 | 200.00 | 200.00 | 200.00 | 181.93 | 4 |
| 2024-12-10 | 196.00 | 200.00 | 194.19 | 200.00 | 181.93 | 761 |
| 2024-12-09 | 215.00 | 215.75 | 215.00 | 215.75 | 196.25 | 15 |
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.