First Imrooz Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	143.00	143.01	143.00	143.01	117.58	400
2022-12-05	155.00	158.00	155.00	158.00	125.79	100
2022-10-28	158.00	158.00	158.00	158.00	125.79	500
2022-10-06	165.00	165.00	165.00	165.00	126.99	200
2022-09-23	175.00	175.00	165.00	165.00	126.99	100
2022-08-31	176.99	176.99	165.00	165.00	126.99	100
2022-08-23	165.10	165.10	165.00	165.00	126.99	800
2022-08-22	165.00	165.10	165.00	165.10	127.06	1,200
2022-08-15	175.00	175.00	175.00	175.00	134.68	100
2022-08-12	175.00	175.00	175.00	175.00	134.68	200
2022-08-04	179.25	179.25	170.00	174.63	134.40	200
2022-08-01	170.00	170.00	166.75	166.75	128.33	100
2022-07-18	166.75	166.75	166.75	166.75	128.33	400
2022-07-04	167.00	167.00	166.50	166.75	128.33	200
2022-07-01	154.40	166.90	154.40	166.90	128.45	100
2022-06-27	166.90	166.90	166.90	166.90	128.45	200
2022-06-24	133.62	155.28	133.62	155.28	119.50	300
2022-06-23	144.45	144.45	144.45	144.45	111.17	300
2022-06-22	134.38	134.38	134.38	134.38	103.42	900
2022-06-21	134.38	134.38	134.38	134.38	103.42	200
2022-06-14	125.01	125.01	125.01	125.01	96.209	200
2022-05-31	125.01	125.01	125.01	125.01	96.209	200
2022-05-24	125.01	125.01	125.01	125.01	96.209	200
2022-05-17	125.01	125.01	125.01	125.01	96.209	200
2022-05-16	131.11	131.11	131.11	131.11	100.90	200
2022-05-13	136.58	158.72	136.58	140.11	107.83	600
2022-05-12	147.65	147.65	147.65	147.65	113.63	200
2022-05-11	159.55	159.55	159.55	159.55	122.79	200
2022-04-27	172.00	172.47	172.00	172.47	132.73	800
2022-04-26	155.00	160.44	155.00	160.44	123.48	700
2022-04-25	149.00	149.50	149.00	149.25	114.86	200
2022-04-15	161.98	161.98	150.80	150.80	116.06	100
2022-04-01	161.00	161.00	150.80	150.80	116.06	100
2022-03-30	150.80	150.80	150.80	150.80	116.06	300
2022-03-29	140.28	140.28	140.28	140.28	107.96	300
2022-03-15	116.03	116.51	116.03	116.19	89.421	300
2022-03-14	125.01	125.01	125.01	125.01	96.209	200
2022-03-09	129.00	140.00	129.00	134.50	103.51	300
2022-03-08	139.01	139.01	139.01	139.01	106.98	200
2022-03-03	145.50	150.00	145.50	150.00	115.44	100
2022-02-24	147.00	150.00	147.00	150.00	115.44	200
2022-02-17	145.00	150.00	145.00	150.00	115.44	100
2022-02-07	150.00	150.00	150.00	150.00	115.44	500
2022-02-04	150.78	163.00	150.78	150.78	116.04	500
2022-01-19	163.00	163.00	163.00	163.00	125.45	600
2021-12-20	160.00	166.46	160.00	166.46	128.11	100
2021-12-17	166.46	166.46	166.46	166.46	128.11	200
2021-12-16	154.86	154.86	154.86	154.86	119.18	200
2021-12-15	144.06	144.06	144.05	144.06	110.87	500
2021-12-13	134.01	134.01	134.01	134.01	103.14	100
2021-12-06	134.01	134.01	134.01	134.01	103.14	200
2021-12-01	134.93	134.93	134.93	134.93	103.84	500
2021-11-25	135.01	135.01	134.93	134.93	103.84	100
2021-11-24	145.04	145.04	134.93	134.93	103.84	100
2021-11-23	134.93	134.93	134.93	134.93	103.84	100
2021-11-22	134.93	134.93	134.93	134.93	103.84	300
2021-11-19	125.02	126.01	125.02	125.52	96.601	200
2021-11-18	135.05	135.05	135.05	135.05	103.94	200
2021-11-17	145.64	146.00	145.64	145.64	112.09	500
2021-11-16	157.44	157.44	157.44	157.44	121.17	400

← NewerPage 7 of 8 · 433 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.