First Treet Manufacturing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.029 | 1.125 | 1.029 | 1.107 | 4.671 | 53,000 |
| 2024-05-06 | 1.063 | 1.107 | 1.063 | 1.076 | 4.540 | 8,500 |
| 2024-05-03 | 1.025 | 1.063 | 1.018 | 1.054 | 4.447 | 22,000 |
| 2024-05-02 | 1.052 | 1.074 | 1.040 | 1.052 | 4.438 | 28,000 |
| 2024-04-30 | 1.043 | 1.116 | 1.043 | 1.083 | 4.568 | 23,500 |
| 2024-04-29 | 1.091 | 1.125 | 1.089 | 1.125 | 4.746 | 2,000 |
| 2024-04-26 | 1.065 | 1.151 | 1.063 | 1.111 | 4.690 | 31,500 |
| 2024-04-25 | 1.171 | 1.171 | 1.078 | 1.149 | 4.849 | 2,000 |
| 2024-04-23 | 1.118 | 1.160 | 1.118 | 1.151 | 4.858 | 16,000 |
| 2024-04-22 | 1.129 | 1.151 | 1.129 | 1.138 | 4.802 | 98,500 |
| 2024-04-19 | 1.171 | 1.191 | 1.129 | 1.164 | 4.914 | 51,000 |
| 2024-04-18 | 1.184 | 1.184 | 1.138 | 1.138 | 4.802 | 8,500 |
| 2024-04-17 | 1.125 | 1.191 | 1.125 | 1.151 | 4.858 | 71,000 |
| 2024-04-16 | 1.142 | 1.151 | 1.091 | 1.111 | 4.690 | 34,500 |
| 2024-04-15 | 1.107 | 1.136 | 1.065 | 1.131 | 4.774 | 8,000 |
| 2024-04-09 | 1.063 | 1.129 | 1.040 | 1.129 | 4.765 | 71,500 |
| 2024-04-08 | 1.074 | 1.074 | 1.063 | 1.069 | 4.512 | 11,500 |
| 2024-04-04 | 1.032 | 1.149 | 1.032 | 1.078 | 4.550 | 41,000 |
| 2024-04-03 | 1.105 | 1.111 | 1.074 | 1.107 | 4.671 | 22,500 |
| 2024-04-02 | 1.129 | 1.140 | 1.063 | 1.076 | 4.540 | 77,000 |
| 2024-04-01 | 1.131 | 1.173 | 1.098 | 1.105 | 4.662 | 54,000 |
| 2024-03-29 | 1.145 | 1.145 | 1.145 | 1.145 | 4.830 | 1,000 |
| 2024-03-28 | 1.195 | 1.195 | 1.151 | 1.167 | 4.923 | 20,000 |
| 2024-03-27 | 1.151 | 1.162 | 1.107 | 1.162 | 4.905 | 9,000 |
| 2024-03-26 | 1.111 | 1.129 | 1.111 | 1.129 | 4.765 | 29,500 |
| 2024-03-25 | 1.184 | 1.184 | 1.107 | 1.131 | 4.774 | 127,000 |
| 2024-03-22 | 1.195 | 1.218 | 1.173 | 1.176 | 4.961 | 35,500 |
| 2024-03-21 | 1.222 | 1.271 | 1.195 | 1.202 | 5.073 | 140,500 |
| 2024-03-20 | 1.319 | 1.328 | 1.233 | 1.235 | 5.213 | 79,500 |
| 2024-03-19 | 1.260 | 1.275 | 1.222 | 1.229 | 5.185 | 66,500 |
| 2024-03-18 | 1.240 | 1.240 | 1.218 | 1.229 | 5.185 | 13,500 |
| 2024-03-15 | 1.304 | 1.304 | 1.240 | 1.249 | 5.269 | 89,000 |
| 2024-03-14 | 1.317 | 1.317 | 1.249 | 1.260 | 5.316 | 10,000 |
| 2024-03-13 | 1.282 | 1.284 | 1.251 | 1.255 | 5.297 | 13,000 |
| 2024-03-12 | 1.295 | 1.295 | 1.240 | 1.242 | 5.241 | 62,000 |
| 2024-03-11 | 1.317 | 1.337 | 1.297 | 1.311 | 5.531 | 84,500 |
| 2024-03-08 | 1.330 | 1.339 | 1.306 | 1.315 | 5.549 | 76,000 |
| 2024-03-07 | 1.324 | 1.350 | 1.308 | 1.328 | 5.605 | 29,500 |
| 2024-03-06 | 1.384 | 1.390 | 1.317 | 1.324 | 5.587 | 172,000 |
| 2024-03-05 | 1.454 | 1.454 | 1.350 | 1.373 | 5.792 | 310,500 |
| 2024-03-04 | 1.446 | 1.516 | 1.439 | 1.463 | 6.175 | 529,500 |
| 2024-03-01 | 1.350 | 1.492 | 1.350 | 1.421 | 5.998 | 440,500 |
| 2024-02-29 | 1.306 | 1.474 | 1.306 | 1.384 | 5.839 | 517,500 |
| 2024-02-28 | 1.328 | 1.339 | 1.302 | 1.311 | 5.531 | 93,500 |
| 2024-02-27 | 1.353 | 1.384 | 1.304 | 1.311 | 5.531 | 68,500 |
| 2024-02-26 | 1.355 | 1.423 | 1.342 | 1.353 | 5.708 | 69,500 |
| 2024-02-23 | 1.373 | 1.406 | 1.328 | 1.348 | 5.689 | 70,000 |
| 2024-02-22 | 1.379 | 1.395 | 1.350 | 1.353 | 5.708 | 76,000 |
| 2024-02-21 | 1.353 | 1.426 | 1.353 | 1.368 | 5.773 | 78,000 |
| 2024-02-20 | 1.426 | 1.426 | 1.337 | 1.353 | 5.708 | 56,000 |
| 2024-02-19 | 1.373 | 1.428 | 1.353 | 1.359 | 5.736 | 36,500 |
| 2024-02-16 | 1.373 | 1.439 | 1.328 | 1.337 | 5.643 | 52,000 |
| 2024-02-15 | 1.428 | 1.461 | 1.350 | 1.357 | 5.727 | 163,500 |
| 2024-02-14 | 1.525 | 1.528 | 1.432 | 1.439 | 6.072 | 80,000 |
| 2024-02-13 | 1.441 | 1.521 | 1.373 | 1.477 | 6.231 | 201,000 |
| 2024-02-12 | 1.463 | 1.616 | 1.439 | 1.454 | 6.138 | 316,000 |
| 2024-02-09 | 1.632 | 1.632 | 1.483 | 1.521 | 6.418 | 175,500 |
| 2024-02-07 | 1.561 | 1.680 | 1.547 | 1.605 | 6.773 | 408,500 |
| 2024-02-06 | 1.463 | 1.572 | 1.461 | 1.505 | 6.353 | 29,500 |
| 2024-02-02 | 1.539 | 1.583 | 1.479 | 1.494 | 6.306 | 149,500 |
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.