First Imrooz Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 195.00 | 215.75 | 195.00 | 215.75 | 196.25 | 11 |
| 2024-12-05 | 211.40 | 215.75 | 211.00 | 215.75 | 196.25 | 34 |
| 2024-12-03 | 210.00 | 220.00 | 194.18 | 215.75 | 196.25 | 112 |
| 2024-11-28 | 200.00 | 229.00 | 200.00 | 215.75 | 196.25 | 92 |
| 2024-11-27 | 183.50 | 216.50 | 183.50 | 215.75 | 196.25 | 272 |
| 2024-11-26 | 185.00 | 210.00 | 182.16 | 197.16 | 179.34 | 950 |
| 2024-11-25 | 200.00 | 214.19 | 200.00 | 202.40 | 184.11 | 2,396 |
| 2024-11-22 | 179.00 | 196.99 | 162.00 | 194.72 | 177.12 | 432 |
| 2024-11-21 | 189.00 | 189.00 | 179.36 | 179.36 | 163.15 | 25 |
| 2024-11-20 | 197.29 | 197.29 | 162.01 | 179.36 | 163.15 | 166 |
| 2024-11-19 | 161.44 | 179.76 | 161.44 | 179.36 | 163.15 | 19 |
| 2024-11-18 | 190.00 | 190.00 | 162.03 | 179.36 | 163.15 | 59 |
| 2024-11-15 | 179.36 | 179.37 | 179.00 | 179.36 | 163.15 | 315 |
| 2024-11-14 | 163.06 | 163.06 | 163.06 | 163.06 | 148.32 | 424 |
| 2024-11-13 | 141.01 | 155.10 | 141.01 | 148.24 | 134.84 | 202 |
| 2024-11-12 | 155.10 | 155.10 | 141.00 | 141.00 | 128.26 | 49 |
| 2024-10-17 | 126.90 | 141.00 | 126.90 | 141.00 | 128.26 | 1 |
| 2024-10-04 | 156.00 | 156.00 | 156.00 | 156.00 | 128.26 | 1 |
| 2024-10-02 | 171.60 | 171.60 | 156.00 | 156.00 | 128.26 | 1 |
| 2024-09-27 | 150.00 | 155.78 | 150.00 | 155.78 | 128.08 | 5 |
| 2024-09-19 | 171.36 | 171.36 | 140.20 | 155.78 | 128.08 | 23 |
| 2024-09-06 | 155.70 | 180.00 | 155.70 | 155.78 | 128.08 | 320 |
| 2024-08-29 | 173.00 | 173.00 | 173.00 | 173.00 | 142.23 | 123 |
| 2024-08-28 | 173.00 | 173.00 | 173.00 | 173.00 | 142.23 | 1 |
| 2024-08-22 | 160.00 | 173.00 | 160.00 | 173.00 | 142.23 | 6 |
| 2024-08-21 | 172.73 | 173.00 | 172.73 | 173.00 | 142.23 | 1 |
| 2024-08-15 | 173.00 | 173.00 | 173.00 | 173.00 | 142.23 | 21 |
| 2024-08-09 | 173.00 | 173.00 | 173.00 | 173.00 | 142.23 | 50 |
| 2024-07-26 | 170.11 | 173.00 | 170.11 | 173.00 | 142.23 | 55 |
| 2024-07-25 | 173.00 | 177.77 | 173.00 | 173.00 | 142.23 | 11 |
| 2024-07-24 | 173.00 | 173.00 | 173.00 | 173.00 | 142.23 | 14 |
| 2024-07-18 | 188.89 | 188.89 | 173.00 | 173.00 | 142.23 | 1 |
| 2024-07-10 | 187.00 | 187.00 | 173.00 | 173.00 | 142.23 | 10 |
| 2024-06-21 | 187.71 | 187.71 | 173.00 | 173.00 | 142.23 | 10 |
| 2024-06-14 | 163.00 | 173.00 | 163.00 | 173.00 | 142.23 | 779 |
| 2024-06-05 | 160.00 | 160.00 | 157.49 | 159.99 | 131.54 | 501 |
| 2024-06-03 | 155.00 | 155.00 | 155.00 | 155.00 | 127.44 | 50 |
| 2024-05-30 | 155.00 | 155.00 | 155.00 | 155.00 | 127.44 | 489 |
| 2024-05-23 | 172.40 | 172.42 | 160.39 | 160.39 | 131.87 | 9 |
| 2024-05-22 | 150.00 | 160.39 | 150.00 | 160.39 | 131.87 | 1 |
| 2024-05-21 | 172.41 | 172.41 | 148.40 | 160.39 | 131.87 | 16 |
| 2024-05-17 | 160.39 | 160.39 | 160.39 | 160.39 | 131.87 | 2 |
| 2024-05-13 | 160.39 | 172.42 | 160.39 | 160.39 | 131.87 | 20 |
| 2024-05-10 | 168.50 | 172.21 | 160.39 | 160.39 | 131.87 | 73 |
| 2024-05-09 | 172.11 | 172.21 | 160.20 | 160.20 | 131.71 | 20 |
| 2024-05-08 | 165.20 | 165.21 | 160.20 | 160.20 | 131.71 | 13 |
| 2024-05-07 | 165.20 | 165.20 | 153.68 | 153.68 | 126.35 | 20 |
| 2024-05-06 | 155.60 | 156.39 | 153.68 | 153.68 | 126.35 | 147 |
| 2024-05-03 | 145.40 | 145.52 | 145.40 | 145.48 | 119.61 | 426 |
| 2024-04-30 | 135.72 | 135.72 | 135.35 | 135.70 | 111.57 | 210 |
| 2024-04-29 | 126.26 | 126.26 | 126.26 | 126.26 | 103.81 | 400 |
| 2024-04-26 | 126.26 | 126.26 | 117.45 | 117.45 | 96.563 | 1 |
| 2024-04-24 | 117.45 | 117.45 | 117.45 | 117.45 | 96.563 | 500 |
| 2024-04-23 | 116.40 | 134.20 | 116.40 | 117.45 | 96.563 | 756 |
| 2024-04-01 | 135.25 | 135.25 | 125.83 | 125.83 | 103.45 | 100 |
| 2023-12-20 | 125.80 | 125.81 | 125.80 | 125.81 | 103.44 | 800 |
| 2023-12-14 | 136.00 | 136.00 | 136.00 | 136.00 | 111.81 | 200 |
| 2023-12-13 | 139.89 | 139.89 | 139.89 | 139.89 | 115.01 | 200 |
| 2023-12-11 | 140.00 | 140.00 | 140.00 | 140.00 | 115.10 | 500 |
| 2023-12-07 | 143.00 | 143.01 | 143.00 | 143.01 | 117.58 | 400 |
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.