First Treet Manufacturing Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	0.859	0.859	0.859	0.859	3.625	500
2023-10-31	0.859	0.859	0.859	0.859	3.625	41,000
2023-10-30	0.828	0.828	0.828	0.828	3.494	500
2023-10-27	0.819	0.830	0.786	0.810	3.419	150,500
2023-10-26	0.781	0.781	0.781	0.781	3.298	500
2023-10-24	0.819	0.819	0.797	0.808	3.410	1,000
2023-10-23	0.830	0.830	0.830	0.830	3.503	500
2023-10-20	0.757	0.797	0.757	0.797	3.363	5,000
2023-10-19	0.775	0.775	0.775	0.775	3.270	5,000
2023-10-11	0.852	0.852	0.775	0.819	3.457	10,000
2023-10-10	0.819	0.994	0.819	0.921	3.886	11,000
2023-10-06	0.819	0.819	0.819	0.819	3.457	5,000
2023-09-28	0.775	0.808	0.708	0.808	3.410	2,500
2023-09-20	0.861	0.861	0.861	0.861	3.634	1,000
2023-09-19	0.819	0.863	0.819	0.861	3.634	13,000
2023-09-18	0.775	0.775	0.775	0.775	3.270	500
2023-09-15	0.799	0.799	0.799	0.799	3.373	1,000
2023-09-14	0.952	0.952	0.843	0.843	3.559	4,000
2023-09-08	0.841	0.841	0.841	0.841	3.550	500
2023-09-04	0.819	0.819	0.808	0.819	3.457	10,500
2023-09-01	0.775	0.819	0.764	0.781	3.298	42,500
2023-08-31	0.817	0.817	0.775	0.775	3.270	13,500
2023-08-30	0.797	0.826	0.775	0.826	3.485	16,000
2023-08-29	0.819	0.819	0.799	0.799	3.373	5,500
2023-08-28	0.852	0.863	0.852	0.863	3.643	5,000
2023-08-25	0.819	0.819	0.819	0.819	3.457	500
2023-08-24	0.808	0.808	0.808	0.808	3.410	3,000
2023-08-23	0.817	0.817	0.808	0.808	3.410	1,500
2023-08-22	0.775	0.786	0.775	0.786	3.316	12,000
2023-08-21	0.817	0.817	0.775	0.775	3.270	17,000
2023-08-18	0.753	0.817	0.753	0.775	3.270	9,500
2023-08-16	0.731	0.775	0.708	0.775	3.270	7,500
2023-08-15	0.781	0.786	0.775	0.775	3.270	1,500
2023-08-11	0.775	0.775	0.775	0.775	3.270	500
2023-08-10	0.781	0.786	0.764	0.766	3.232	22,500
2023-08-08	0.808	0.808	0.797	0.801	3.382	5,000
2023-08-07	0.883	0.883	0.819	0.819	3.457	8,000
2023-08-04	0.830	0.863	0.819	0.830	3.503	38,500
2023-08-03	0.795	0.863	0.793	0.830	3.503	32,500
2023-08-02	0.795	0.795	0.795	0.795	3.354	2,000
2023-08-01	0.788	0.797	0.775	0.797	3.363	4,000
2023-07-31	0.799	0.799	0.788	0.788	3.326	9,000
2023-07-27	0.830	0.830	0.797	0.797	3.363	33,000
2023-07-26	0.819	0.819	0.810	0.812	3.429	100,000
2023-07-25	0.819	0.824	0.797	0.819	3.457	119,500
2023-07-24	0.863	0.863	0.819	0.819	3.457	9,000
2023-07-21	0.819	0.841	0.775	0.821	3.466	53,500
2023-07-20	0.872	0.872	0.841	0.841	3.550	14,500
2023-07-19	0.863	0.863	0.824	0.841	3.550	6,500
2023-07-18	0.894	0.894	0.874	0.874	3.690	5,500
2023-07-17	0.881	0.963	0.852	0.852	3.597	24,500
2023-07-14	0.881	0.881	0.881	0.881	3.718	4,000
2023-07-13	0.881	0.881	0.881	0.881	3.718	1,000
2023-07-12	0.874	0.879	0.852	0.852	3.597	10,500
2023-07-11	0.863	0.883	0.841	0.872	3.681	10,500
2023-07-10	0.894	0.894	0.863	0.863	3.643	25,000
2023-07-06	0.925	0.925	0.908	0.908	3.830	1,500
2023-07-05	0.808	0.886	0.799	0.852	3.597	14,500
2023-07-04	0.897	0.897	0.777	0.828	3.494	12,000
2023-07-03	0.777	0.894	0.777	0.894	3.774	104,000

← NewerPage 13 of 17 · 1,015 trading daysOlder →

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.