First Treet Manufacturing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.021 | 1.102 | 1.021 | 1.025 | 4.325 | 946 |
| 2024-08-07 | 1.043 | 1.074 | 1.040 | 1.054 | 4.447 | 3,109 |
| 2024-08-06 | 1.029 | 1.052 | 1.001 | 1.052 | 4.438 | 50,031 |
| 2024-08-05 | 1.023 | 1.096 | 1.023 | 1.096 | 4.624 | 1,501 |
| 2024-08-02 | 1.109 | 1.109 | 1.021 | 1.023 | 4.316 | 29,762 |
| 2024-08-01 | 1.023 | 1.100 | 1.023 | 1.074 | 4.531 | 5 |
| 2024-07-31 | 1.054 | 1.102 | 1.054 | 1.074 | 4.531 | 202 |
| 2024-07-30 | 1.074 | 1.107 | 1.074 | 1.074 | 4.531 | 26,930 |
| 2024-07-29 | 1.083 | 1.085 | 1.052 | 1.069 | 4.512 | 33,233 |
| 2024-07-26 | 1.107 | 1.107 | 1.021 | 1.085 | 4.578 | 2 |
| 2024-07-25 | 1.122 | 1.122 | 1.074 | 1.085 | 4.578 | 55,502 |
| 2024-07-24 | 1.021 | 1.085 | 1.021 | 1.021 | 4.307 | 2,022 |
| 2024-07-23 | 1.140 | 1.140 | 1.045 | 1.045 | 4.410 | 1,001 |
| 2024-07-22 | 1.085 | 1.129 | 1.085 | 1.085 | 4.578 | 40,901 |
| 2024-07-19 | 1.147 | 1.147 | 1.085 | 1.085 | 4.578 | 6,193 |
| 2024-07-18 | 1.114 | 1.160 | 1.096 | 1.133 | 4.783 | 55,208 |
| 2024-07-15 | 1.162 | 1.182 | 1.107 | 1.118 | 4.718 | 38,113 |
| 2024-07-12 | 1.078 | 1.145 | 1.067 | 1.145 | 4.830 | 10,000 |
| 2024-07-11 | 1.076 | 1.129 | 1.065 | 1.083 | 4.568 | 21,502 |
| 2024-07-10 | 1.151 | 1.153 | 1.074 | 1.107 | 4.671 | 1,261 |
| 2024-07-09 | 1.184 | 1.184 | 1.074 | 1.083 | 4.568 | 6,077 |
| 2024-07-08 | 1.107 | 1.107 | 1.085 | 1.085 | 4.578 | 6,755 |
| 2024-07-05 | 1.151 | 1.191 | 1.085 | 1.102 | 4.652 | 44,412 |
| 2024-07-04 | 1.167 | 1.240 | 1.129 | 1.191 | 5.026 | 239,632 |
| 2024-07-03 | 1.071 | 1.195 | 1.052 | 1.116 | 4.708 | 96,736 |
| 2024-07-02 | 1.098 | 1.098 | 1.040 | 1.085 | 4.578 | 2,851 |
| 2024-07-01 | 1.105 | 1.105 | 1.065 | 1.098 | 4.634 | 1,900 |
| 2024-06-28 | 1.191 | 1.191 | 1.001 | 1.091 | 4.606 | 71,350 |
| 2024-06-27 | 1.038 | 1.195 | 1.018 | 1.129 | 4.765 | 214,610 |
| 2024-06-26 | 1.052 | 1.052 | 0.952 | 0.979 | 4.129 | 26,112 |
| 2024-06-25 | 1.054 | 1.054 | 1.001 | 1.007 | 4.251 | 3,804 |
| 2024-06-24 | 1.001 | 1.001 | 0.998 | 0.998 | 4.213 | 5,020 |
| 2024-06-21 | 1.009 | 1.009 | 0.998 | 0.998 | 4.213 | 17,750 |
| 2024-06-20 | 1.014 | 1.038 | 0.998 | 1.029 | 4.344 | 10,662 |
| 2024-06-14 | 1.032 | 1.094 | 0.998 | 1.032 | 4.353 | 3,973 |
| 2024-06-13 | 1.049 | 1.060 | 1.018 | 1.032 | 4.353 | 16,717 |
| 2024-06-12 | 1.023 | 1.067 | 1.021 | 1.040 | 4.391 | 10,125 |
| 2024-06-11 | 1.074 | 1.076 | 1.023 | 1.023 | 4.316 | 5,718 |
| 2024-06-10 | 1.040 | 1.083 | 1.027 | 1.029 | 4.344 | 17,455 |
| 2024-06-07 | 1.018 | 1.083 | 1.018 | 1.027 | 4.335 | 10,271 |
| 2024-06-06 | 1.107 | 1.107 | 1.040 | 1.040 | 4.391 | 9,925 |
| 2024-06-05 | 1.036 | 1.058 | 1.025 | 1.045 | 4.410 | 9,063 |
| 2024-06-04 | 1.074 | 1.074 | 1.040 | 1.045 | 4.410 | 8,500 |
| 2024-06-03 | 1.063 | 1.096 | 1.043 | 1.065 | 4.494 | 18,700 |
| 2024-05-31 | 1.105 | 1.105 | 1.040 | 1.047 | 4.419 | 63,851 |
| 2024-05-30 | 1.054 | 1.100 | 1.054 | 1.063 | 4.484 | 3,063 |
| 2024-05-29 | 1.065 | 1.096 | 1.052 | 1.067 | 4.503 | 11,100 |
| 2024-05-27 | 1.193 | 1.193 | 1.054 | 1.100 | 4.643 | 19,550 |
| 2024-05-24 | 1.107 | 1.133 | 1.085 | 1.085 | 4.578 | 27,500 |
| 2024-05-23 | 1.107 | 1.107 | 1.105 | 1.107 | 4.671 | 14,000 |
| 2024-05-22 | 1.063 | 1.138 | 1.063 | 1.076 | 4.540 | 30,000 |
| 2024-05-21 | 1.076 | 1.129 | 1.063 | 1.085 | 4.578 | 50,000 |
| 2024-05-20 | 1.107 | 1.107 | 1.107 | 1.107 | 4.671 | 10,000 |
| 2024-05-17 | 1.085 | 1.127 | 1.085 | 1.107 | 4.671 | 4,500 |
| 2024-05-15 | 1.087 | 1.087 | 1.087 | 1.087 | 4.587 | 2,500 |
| 2024-05-14 | 1.085 | 1.138 | 1.085 | 1.087 | 4.587 | 15,000 |
| 2024-05-13 | 1.107 | 1.140 | 1.094 | 1.094 | 4.615 | 26,500 |
| 2024-05-10 | 1.107 | 1.129 | 1.105 | 1.105 | 4.662 | 33,500 |
| 2024-05-09 | 1.107 | 1.149 | 1.074 | 1.118 | 4.718 | 61,000 |
| 2024-05-08 | 1.076 | 1.076 | 1.074 | 1.074 | 4.531 | 5,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-25 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.