First Treet Manufacturing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 1.539 | 1.583 | 1.479 | 1.494 | 6.306 | 149,500 |
| 2024-02-01 | 1.505 | 1.594 | 1.461 | 1.483 | 6.259 | 127,500 |
| 2024-01-31 | 1.583 | 1.583 | 1.439 | 1.468 | 6.194 | 151,500 |
| 2024-01-30 | 1.769 | 1.791 | 1.547 | 1.547 | 6.530 | 1,228,500 |
| 2024-01-29 | 1.612 | 1.769 | 1.547 | 1.769 | 7.464 | 1,735,500 |
| 2024-01-26 | 1.328 | 1.547 | 1.328 | 1.547 | 6.530 | 846,000 |
| 2024-01-25 | 1.342 | 1.395 | 1.306 | 1.326 | 5.596 | 579,000 |
| 2024-01-24 | 1.406 | 1.406 | 1.350 | 1.355 | 5.717 | 69,000 |
| 2024-01-23 | 1.439 | 1.461 | 1.375 | 1.399 | 5.904 | 112,500 |
| 2024-01-22 | 1.505 | 1.505 | 1.384 | 1.406 | 5.932 | 101,000 |
| 2024-01-19 | 1.795 | 1.795 | 1.443 | 1.463 | 6.175 | 1,566,500 |
| 2024-01-18 | 1.483 | 1.574 | 1.483 | 1.574 | 6.642 | 523,500 |
| 2024-01-17 | 1.195 | 1.353 | 1.195 | 1.353 | 5.708 | 1,082,500 |
| 2024-01-16 | 1.131 | 1.140 | 1.129 | 1.131 | 4.774 | 25,000 |
| 2024-01-15 | 1.195 | 1.204 | 1.140 | 1.140 | 4.811 | 23,500 |
| 2024-01-12 | 1.277 | 1.277 | 1.151 | 1.153 | 4.867 | 83,000 |
| 2024-01-11 | 1.109 | 1.262 | 1.109 | 1.235 | 5.213 | 219,000 |
| 2024-01-10 | 1.120 | 1.162 | 1.107 | 1.116 | 4.708 | 234,500 |
| 2024-01-09 | 1.151 | 1.184 | 1.107 | 1.136 | 4.793 | 228,000 |
| 2024-01-08 | 1.253 | 1.253 | 1.109 | 1.195 | 5.045 | 148,500 |
| 2024-01-05 | 1.240 | 1.273 | 1.218 | 1.249 | 5.269 | 64,500 |
| 2024-01-04 | 1.302 | 1.302 | 1.255 | 1.273 | 5.372 | 22,000 |
| 2024-01-03 | 1.242 | 1.297 | 1.226 | 1.273 | 5.372 | 16,500 |
| 2024-01-02 | 1.273 | 1.335 | 1.220 | 1.262 | 5.325 | 70,000 |
| 2024-01-01 | 1.306 | 1.373 | 1.299 | 1.299 | 5.484 | 38,000 |
| 2023-12-29 | 1.306 | 1.357 | 1.286 | 1.286 | 5.428 | 18,500 |
| 2023-12-28 | 1.242 | 1.426 | 1.240 | 1.324 | 5.587 | 269,000 |
| 2023-12-27 | 1.284 | 1.284 | 1.218 | 1.253 | 5.288 | 77,000 |
| 2023-12-26 | 1.288 | 1.326 | 1.220 | 1.222 | 5.157 | 127,000 |
| 2023-12-22 | 1.417 | 1.417 | 1.328 | 1.330 | 5.615 | 99,000 |
| 2023-12-21 | 1.443 | 1.483 | 1.333 | 1.366 | 5.764 | 663,000 |
| 2023-12-20 | 1.727 | 1.769 | 1.510 | 1.510 | 6.371 | 502,000 |
| 2023-12-19 | 1.902 | 1.948 | 1.731 | 1.731 | 7.306 | 641,500 |
| 2023-12-18 | 2.052 | 2.052 | 1.882 | 1.953 | 8.240 | 1,765,500 |
| 2023-12-15 | 1.831 | 1.831 | 1.831 | 1.831 | 7.726 | 297,000 |
| 2023-12-14 | 1.539 | 1.609 | 1.373 | 1.609 | 6.792 | 1,129,500 |
| 2023-12-13 | 1.280 | 1.388 | 1.262 | 1.388 | 5.858 | 800,000 |
| 2023-12-12 | 0.996 | 1.167 | 0.963 | 1.167 | 4.923 | 437,500 |
| 2023-12-11 | 1.007 | 1.018 | 0.941 | 0.945 | 3.989 | 80,500 |
| 2023-12-08 | 0.941 | 1.018 | 0.888 | 0.992 | 4.185 | 300,000 |
| 2023-12-07 | 0.970 | 0.970 | 0.863 | 0.908 | 3.830 | 206,000 |
| 2023-12-06 | 0.855 | 0.941 | 0.841 | 0.901 | 3.802 | 250,500 |
| 2023-12-05 | 0.799 | 0.859 | 0.799 | 0.859 | 3.625 | 16,500 |
| 2023-12-04 | 0.863 | 0.863 | 0.852 | 0.852 | 3.597 | 15,000 |
| 2023-12-01 | 0.830 | 0.830 | 0.788 | 0.828 | 3.494 | 124,500 |
| 2023-11-30 | 0.777 | 0.830 | 0.775 | 0.830 | 3.503 | 74,000 |
| 2023-11-27 | 0.777 | 0.777 | 0.777 | 0.777 | 3.279 | 2,000 |
| 2023-11-24 | 0.775 | 0.808 | 0.775 | 0.786 | 3.316 | 16,000 |
| 2023-11-23 | 0.821 | 0.821 | 0.821 | 0.821 | 3.466 | 1,000 |
| 2023-11-22 | 0.830 | 0.886 | 0.830 | 0.881 | 3.718 | 59,000 |
| 2023-11-21 | 0.786 | 0.797 | 0.786 | 0.797 | 3.363 | 17,000 |
| 2023-11-20 | 0.786 | 0.786 | 0.786 | 0.786 | 3.316 | 500 |
| 2023-11-17 | 0.808 | 0.808 | 0.808 | 0.808 | 3.410 | 1,000 |
| 2023-11-16 | 0.775 | 0.819 | 0.753 | 0.808 | 3.410 | 7,000 |
| 2023-11-15 | 0.797 | 0.797 | 0.797 | 0.797 | 3.363 | 2,000 |
| 2023-11-14 | 0.797 | 0.797 | 0.797 | 0.797 | 3.363 | 500 |
| 2023-11-13 | 0.819 | 0.886 | 0.819 | 0.886 | 3.737 | 5,000 |
| 2023-11-10 | 0.797 | 0.819 | 0.775 | 0.819 | 3.457 | 48,500 |
| 2023-11-08 | 0.808 | 0.808 | 0.808 | 0.808 | 3.410 | 1,500 |
| 2023-11-07 | 0.799 | 0.852 | 0.799 | 0.819 | 3.457 | 2,000 |
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.