First Imrooz Modaraba

1IMD
🏛️ pakistan →
325.71
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-20 160.00 160.00 160.00 166.46 0.0M
2021-12-17 166.46 166.46 166.46 166.46 0.0M
2021-12-16 154.86 154.86 154.86 154.86 0.0M
2021-12-15 144.06 144.06 144.05 144.06 0.0M
2021-12-13 134.01 134.01 134.01 134.01 0.0M
2021-12-06 134.01 134.01 134.01 134.01 0.0M
2021-12-01 134.93 134.93 134.93 134.93 0.0M
2021-11-25 135.01 135.01 135.01 134.93 0.0M
2021-11-24 145.04 145.04 145.04 134.93 0.0M
2021-11-23 134.93 134.93 134.93 134.93 0.0M
2021-11-22 134.93 134.93 134.93 134.93 0.0M
2021-11-19 125.02 126.01 125.02 125.52 0.0M
2021-11-18 135.05 135.05 135.05 135.05 0.0M
2021-11-17 145.64 146.00 145.64 145.64 0.0M
2021-11-16 157.44 157.44 157.44 157.44 0.0M
2021-11-11 179.89 179.89 179.89 179.89 0.0M
2021-11-10 196.00 196.00 169.03 169.03 0.0M
2021-11-09 182.73 182.73 182.73 182.73 0.0M
2021-11-05 169.99 169.99 169.99 169.99 0.0M
2021-11-04 158.31 158.31 158.31 158.31 0.0M
2021-11-03 147.27 147.27 147.27 147.27 0.0M
2021-11-01 146.76 146.76 146.76 136.60 0.0M
2021-10-29 136.53 136.53 136.53 136.53 0.0M
2021-10-28 134.39 134.39 127.01 127.01 0.0M
2021-10-25 125.01 125.01 125.01 125.01 0.0M
2021-10-21 143.08 143.08 123.50 133.29 0.0M
2021-10-15 123.15 123.15 123.15 133.10 0.0M
2021-10-14 133.10 133.10 133.10 133.10 0.0M
2021-10-13 142.99 142.99 142.99 142.99 0.0M
2021-10-12 153.00 156.00 149.50 154.58 0.0M
2021-10-11 165.00 165.00 165.00 165.00 0.0M
2021-10-08 162.51 165.00 162.51 163.76 0.0M
2021-10-06 162.50 162.51 162.50 162.51 0.0M
2021-10-05 159.01 159.01 159.01 159.01 0.0M
2021-10-04 182.00 182.00 170.98 170.98 0.0M
2021-10-01 173.75 173.75 173.75 184.84 0.0M
2021-09-28 186.68 186.70 170.00 184.84 0.0M
2021-09-27 173.74 173.74 173.74 173.74 0.0M
2021-09-15 161.63 161.63 161.63 161.63 0.0M
2021-09-14 174.73 174.73 174.73 174.73 0.0M
2021-09-10 189.99 189.99 171.10 188.89 0.0M
2021-09-07 184.86 184.86 184.86 184.87 0.0M
2021-09-06 187.00 187.00 174.20 184.87 0.0M
2021-08-31 188.24 188.24 188.24 203.50 0.0M
2021-08-27 203.50 203.50 203.50 219.99 0.0M
2021-08-25 219.99 219.99 219.99 219.99 0.0M
2021-08-23 198.00 198.00 198.00 213.93 0.0M
2021-08-20 213.90 214.00 213.90 213.93 0.0M
2021-08-16 201.90 201.90 174.40 199.99 0.0M
2021-08-13 190.98 190.98 183.65 188.54 0.0M
2021-08-12 177.66 177.66 177.66 177.66 0.0M
2021-08-06 165.00 165.53 165.00 165.27 0.0M
2021-08-05 153.99 153.99 153.99 153.99 0.0M
2021-08-04 164.00 164.00 143.25 143.25 0.0M
2021-08-03 167.00 167.00 153.00 153.00 0.0M
2021-08-02 160.89 160.89 160.89 160.89 0.0M
2021-07-30 160.76 161.00 160.76 160.89 0.0M
2021-07-29 150.00 150.00 150.00 150.00 0.0M
2021-07-28 157.10 169.90 157.10 161.37 0.0M
2021-07-26 152.10 168.00 152.10 167.84 0.0M
2021-07-23 143.50 164.65 143.50 161.83 0.0M
2021-07-16 148.55 160.00 148.55 154.55 0.0M
2021-07-14 154.94 154.94 154.94 154.94 0.0M
2021-07-13 155.01 170.00 155.01 167.50 0.0M
2021-07-12 155.49 178.49 155.49 167.00 0.0M
2021-07-09 155.43 180.62 155.43 168.04 0.0M
2021-07-08 168.02 168.02 168.02 168.02 0.0M
2021-07-07 210.99 210.99 181.59 181.59 0.0M
2021-07-06 196.23 196.30 195.50 196.30 0.0M
2021-07-05 182.45 182.61 180.00 182.61 0.0M
2021-07-02 169.83 169.87 169.83 169.87 0.0M
2021-07-01 158.02 158.02 147.00 158.02 0.0M
2021-06-30 147.00 147.00 147.00 147.00 0.0M
2021-06-24 137.04 137.04 137.04 137.04 0.0M
2021-06-23 139.06 139.06 135.01 137.04 0.0M
2021-06-22 129.36 129.36 129.36 129.36 0.0M
2021-06-02 117.22 117.22 117.22 117.22 0.0M
2021-05-28 126.71 126.71 126.71 126.71 0.0M
2021-05-19 117.87 117.87 117.87 109.65 0.0M
2021-05-17 109.65 109.65 109.65 102.00 0.0M
2021-05-03 102.00 102.00 102.00 102.00 0.0M
2021-04-19 107.00 107.00 98.00 98.00 0.0M
2021-04-16 103.15 103.15 103.15 103.15 0.0M
2021-04-14 111.51 111.51 111.51 111.51 0.0M
2021-04-13 119.81 119.81 119.81 119.81 0.0M
2021-04-12 129.51 129.51 129.51 129.51 0.0M
2021-04-09 139.50 140.01 139.50 139.76 0.0M
2021-04-08 150.78 150.78 150.78 150.78 0.0M
2021-04-01 163.00 163.00 163.00 163.00 0.0M
2021-03-31 152.17 152.17 152.17 152.17 0.0M
2021-03-29 152.17 152.17 152.17 164.50 0.0M
2021-03-25 181.00 181.00 156.51 164.50 0.0M
2021-03-22 169.19 169.19 169.19 169.19 0.0M
2021-03-19 157.41 157.41 157.41 157.41 0.0M
2021-03-18 146.43 146.43 146.43 146.43 0.0M
2021-03-17 136.22 136.22 136.22 136.22 0.0M
2021-03-16 126.72 126.72 126.72 126.72 0.0M
2021-03-15 118.84 118.84 115.00 117.88 0.0M
2021-03-12 110.55 110.55 110.55 110.55 0.0M
2021-02-10 102.84 102.84 102.84 95.67 0.0M
2021-02-09 102.84 102.84 102.84 95.67 0.0M
2021-02-03 102.84 102.84 102.84 95.67 0.0M
2021-02-02 102.84 102.84 102.84 95.67 0.0M
2021-02-01 102.84 102.84 102.84 95.67 0.0M
2021-01-28 102.84 102.84 102.84 95.67 0.0M
2021-01-27 102.84 102.84 102.84 95.67 0.0M
2021-01-26 102.84 102.84 102.84 95.67 0.0M
2021-01-25 102.84 102.84 102.84 95.67 0.0M
2021-01-22 102.84 102.84 102.84 95.67 0.0M
2021-01-21 95.67 95.67 95.67 95.67 0.0M
2021-01-19 89.00 89.00 89.00 89.00 0.0M
2021-01-12 110.55 110.55 95.21 95.21 0.0M