SUPER
WAITLIST
  1. Home
  2. Stocks
  3. FIMM
  4. History

FIMM · MODARABAS

FIMM share price history First Imrooz Modaraba

First Imrooz Modaraba (FIMM) has 641 daily sessions on file, from 26 Sep 2016 to 13 Nov 2026. The last close was Rs 194.73. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
26 Sep 2016close Rs 117.49
Last session
13 Nov 2026close Rs 194.73
Sessions on file
64177 months
Highest close
Rs 362.5526 Sep 2025
Lowest close
Rs 75.4311 Dec 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FIMM month-end close

681602513422026-112016-092022-06FIMM month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026194.73208.98194.315699
Oct 2026208.98315.63200.0022,32422
Sep 2026260.85260.85215.996,27317
Aug 2026219.15219.15185.361,09312
Jul 2026200.00234.17199.982,54222
Jun 2026215.92220.95207.251,58019
May 2026211.11220.00200.0062413
Apr 2026200.00209.71192.663,00915
Mar 2026192.66213.94192.6696313
Feb 2026237.63250.99237.6375112
Jan 2026239.58269.88239.402,54017
Dec 2025247.80261.97239.671,50819
Nov 2025257.13278.75226.652,74517
Oct 2025244.50331.91244.504,63722
Sep 2025327.60362.55208.595,25019
Aug 2025208.59208.59200.007918
Jul 2025200.00200.00183.3589214
Jun 2025183.35183.35166.021,68612
May 2025181.17207.90181.171,57511
Apr 2025189.00189.00189.00182
Mar 2025189.00189.00189.002458
Feb 2025189.00189.00189.00501
Jan 2025189.00211.20189.001,2439
Dec 2024211.20220.00200.003,42614
Nov 2024215.75215.75141.005,40113
Oct 2024141.00156.00141.0033
Sep 2024155.78155.78155.783483
Aug 2024173.00173.00173.002026
Jul 2024173.00173.00173.00915
Jun 2024173.00173.00155.001,3404
May 2024155.00160.39145.481,23612
Apr 2024135.70135.70117.451,9676
Dec 2023125.81143.01125.812,1005
Dec 2022158.00158.00158.001001
Oct 2022158.00165.00158.007003
Sep 2022165.00165.00165.001001
Aug 2022165.00175.00165.002,7007
Jul 2022166.75166.90166.757003
Jun 2022166.90166.90125.012,1006
May 2022125.01159.55125.011,8007
Apr 2022172.47172.47149.251,9005
Mar 2022150.80150.80116.191,7007
Feb 2022150.00150.78150.001,3004
Jan 2022163.00163.00163.006001
Dec 2021166.46166.46134.011,8007
Nov 2021134.93182.73125.524,30015
Oct 2021136.53184.84125.014,60014
Sep 2021184.84188.89161.633,3007
Aug 2021203.50219.99143.253,50013
Jul 2021160.89196.30150.008,40016
Jun 2021147.00147.00117.221,6005
May 2021126.71126.71102.006004
Apr 202198.00163.0098.002,8008
Mar 2021152.17169.19110.554,60010
Feb 202195.6795.6795.675005
Jan 202195.6795.6789.002,1008
Dec 202089.00149.9989.006,0009
Nov 2020157.25157.25157.2501
Oct 2020170.00170.0088.8113,50015
Aug 202089.3689.3689.365001
Dec 201983.1383.3475.436,40011
Jul 201992.72147.8292.72011
Jun 2019155.59201.40155.5907
May 2019212.00212.00212.0001
May 2018219.57219.57219.571002
Apr 2018220.50220.50220.504002
Mar 2018210.00210.00210.001,0001
Sep 2017210.00210.00210.007003
Aug 2017220.00220.00220.005001
May 2017230.50230.50230.506001
Apr 2017230.50230.50230.505001
Feb 2017230.00230.00225.002,0003
Jan 2017225.00225.00225.006003
Dec 2016224.99224.99224.991001
Nov 2016224.99224.99197.504,6007
Oct 2016205.00226.32139.3315,40016
Sep 2016132.09132.09117.492,6003

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026194.73+0.22%34
12 Nov 2026194.310.00%51
11 Nov 2026194.31-7.02%251
10 Nov 2026208.980.00%7
6 Nov 2026208.980.00%8
5 Nov 2026208.980.00%85
4 Nov 2026208.980.00%25
3 Nov 2026208.980.00%71
2 Nov 2026208.980.00%37
30 Oct 2026208.98+4.49%498
29 Oct 2026200.00-0.05%629
28 Oct 2026200.11-0.17%246
27 Oct 2026200.460.00%45
26 Oct 2026200.46-5.23%133
23 Oct 2026211.530.00%9
22 Oct 2026211.530.00%116
21 Oct 2026211.530.00%22
20 Oct 2026211.53+0.55%159
19 Oct 2026210.37-9.47%2,053
16 Oct 2026232.370.00%49
15 Oct 2026232.37-4.30%452
14 Oct 2026242.82+0.13%172
13 Oct 2026242.50-1.60%339
12 Oct 2026246.45-2.78%449
9 Oct 2026253.50-1.15%1,215
8 Oct 2026256.46-2.69%849
7 Oct 2026263.55-5.83%1,324
6 Oct 2026279.86-10.00%3,837
5 Oct 2026310.95-1.48%4,907
2 Oct 2026315.63+10.00%3,161
1 Oct 2026286.94+10.00%1,660
30 Sep 2026260.85+9.79%4,538
29 Sep 2026237.59+10.00%1,047
28 Sep 2026215.990.00%10
25 Sep 2026215.990.00%11
24 Sep 2026215.990.00%34
22 Sep 2026215.990.00%9
18 Sep 2026215.990.00%5
17 Sep 2026215.990.00%1
16 Sep 2026215.990.00%118
15 Sep 2026215.990.00%116
10 Sep 2026215.990.00%4
9 Sep 2026215.99-1.44%210
8 Sep 2026219.150.00%55
4 Sep 2026219.150.00%2
3 Sep 2026219.150.00%16
2 Sep 2026219.150.00%94
1 Sep 2026219.150.00%3
31 Aug 2026219.150.00%72
27 Aug 2026219.150.00%6
20 Aug 2026219.150.00%23
19 Aug 2026219.150.00%75
17 Aug 2026219.150.00%15
13 Aug 2026219.150.00%90
11 Aug 2026219.150.00%2
10 Aug 2026219.150.00%29
7 Aug 2026219.15+3.38%158
6 Aug 2026211.98+5.28%254
5 Aug 2026201.35+8.63%229
4 Aug 2026185.36-7.32%140

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FIMM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 641 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on FIMM

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .