First Treet Manufacturing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.861	0.886	0.826	0.886	3.737	27,500
2023-06-23	0.775	0.877	0.775	0.877	3.700	4,000
2023-06-22	0.841	0.841	0.841	0.841	3.550	500
2023-06-21	0.797	0.797	0.777	0.777	3.279	5,000
2023-06-20	0.797	0.830	0.779	0.808	3.410	9,500
2023-06-15	0.908	0.908	0.886	0.886	3.737	2,000
2023-06-14	0.886	0.941	0.874	0.886	3.737	130,500
2023-06-13	0.919	0.963	0.886	0.894	3.774	218,000
2023-06-12	1.187	1.187	0.965	0.976	4.120	490,000
2023-06-09	1.350	1.350	1.187	1.187	5.007	141,500
2023-06-08	1.547	1.547	1.373	1.408	5.942	10,000
2023-06-07	1.550	1.550	1.388	1.426	6.016	17,000
2023-06-05	1.594	1.660	1.550	1.607	6.782	3,500
2023-05-30	1.472	1.472	1.472	1.472	6.213	500
2023-05-29	1.483	1.494	1.461	1.461	6.166	5,000
2023-05-26	1.472	1.472	1.472	1.472	6.213	1,000
2023-05-25	1.483	1.483	1.483	1.483	6.259	3,500
2023-05-24	1.528	1.528	1.528	1.528	6.446	21,000
2023-05-23	1.550	1.550	1.528	1.530	6.455	9,500
2023-05-22	1.658	1.727	1.508	1.530	6.455	5,000
2023-05-19	1.638	1.638	1.638	1.638	6.913	500
2023-05-18	1.505	1.594	1.461	1.505	6.353	110,000
2023-05-17	1.505	1.627	1.439	1.505	6.353	500
2023-05-11	1.483	1.554	1.483	1.505	6.353	7,000
2023-05-08	1.749	1.749	1.705	1.705	7.193	3,000
2023-05-04	1.771	1.771	1.771	1.771	7.474	1,000
2023-04-26	1.771	1.771	1.771	1.771	7.474	1,000
2023-04-18	1.771	1.771	1.771	1.771	7.474	9,500
2023-04-17	1.771	1.771	1.771	1.771	7.474	5,500
2023-04-13	1.760	1.760	1.760	1.760	7.427	500
2023-04-12	1.760	1.760	1.760	1.760	7.427	2,500
2023-04-11	1.771	1.771	1.771	1.771	7.474	4,000
2023-04-10	1.771	1.771	1.771	1.771	7.474	1,000
2023-04-07	1.738	1.738	1.738	1.738	7.334	1,000
2023-04-06	1.716	1.727	1.716	1.722	7.268	1,000
2023-04-05	1.638	1.660	1.614	1.614	6.810	10,500
2023-04-04	1.638	1.638	1.488	1.488	6.278	4,500
2023-03-28	1.550	1.550	1.550	1.550	6.540	1,000
2023-03-27	1.616	1.616	1.505	1.516	6.399	28,500
2023-03-22	1.594	1.594	1.594	1.594	6.726	500
2023-03-21	1.572	1.572	1.572	1.572	6.633	500
2023-03-14	1.771	1.826	1.663	1.738	7.334	8,000
2023-03-13	1.618	1.618	1.618	1.618	6.829	500
2023-03-07	1.660	1.660	1.660	1.660	7.007	10,000
2023-03-02	1.552	1.552	1.552	1.552	6.549	500
2023-03-01	1.660	1.660	1.660	1.660	7.007	5,000
2023-02-28	1.574	1.660	1.574	1.660	7.007	1,000
2023-02-27	1.552	1.860	1.552	1.707	7.203	1,000
2023-02-20	1.665	1.671	1.660	1.669	7.044	17,000
2023-02-17	1.826	1.826	1.826	1.826	7.707	500
2023-02-13	1.860	1.860	1.660	1.660	7.007	1,000
2023-02-10	1.738	1.988	1.738	1.771	7.474	4,000
2023-02-09	1.915	1.915	1.915	1.915	8.081	500
2023-02-08	1.769	1.769	1.769	1.769	7.464	500
2023-02-07	1.552	1.769	1.550	1.711	7.221	17,500
2023-02-03	1.773	1.773	1.707	1.707	7.203	21,500
2023-01-19	1.992	1.992	1.871	1.871	7.894	5,500
2023-01-11	1.771	1.771	1.771	1.771	7.474	5,000
2022-12-30	1.771	1.915	1.771	1.844	7.782	1,000
2022-12-27	1.771	1.771	1.771	1.771	7.474	3,000

← NewerPage 14 of 17 · 1,018 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.