First Treet Manufacturing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-26	1.771	1.771	1.771	1.771	7.474	1,000
2022-12-20	1.618	1.758	1.618	1.660	7.007	4,500
2022-12-19	1.674	1.674	1.674	1.674	7.063	1,500
2022-12-15	1.837	1.860	1.771	1.835	7.745	22,500
2022-12-14	1.992	1.992	1.992	1.992	8.408	1,000
2022-12-12	2.092	2.092	2.092	2.092	8.828	500
2022-12-09	2.136	2.136	1.893	1.893	7.988	1,000
2022-12-08	1.904	1.992	1.904	1.964	8.286	1,500
2022-12-07	2.125	2.125	2.125	2.125	8.968	500
2022-12-05	2.059	2.059	2.059	2.059	8.688	500
2022-12-02	2.015	2.028	1.997	2.008	8.473	14,000
2022-11-30	2.169	2.203	1.992	1.995	8.417	21,000
2022-11-29	1.992	1.992	1.992	1.992	8.408	5,500
2022-11-28	2.203	2.203	1.992	1.997	8.427	1,500
2022-11-25	2.192	2.192	2.192	2.192	9.249	500
2022-11-23	1.882	1.995	1.882	1.995	8.417	22,000
2022-11-22	2.125	2.167	1.995	1.997	8.427	7,000
2022-11-21	2.127	2.127	2.127	2.127	8.978	500
2022-11-17	2.048	2.313	2.048	2.265	9.557	1,500
2022-11-16	2.254	2.254	2.254	2.254	9.510	500
2022-11-15	2.050	2.103	2.048	2.103	8.875	3,000
2022-11-14	2.699	2.699	2.267	2.267	9.566	29,500
2022-11-11	2.488	2.488	2.488	2.488	10.501	1,000
2022-11-10	2.302	2.302	2.214	2.280	9.622	26,000
2022-11-08	2.269	2.269	2.269	2.269	9.576	500
2022-11-07	2.302	2.302	2.158	2.158	9.109	1,000
2022-11-04	2.037	2.300	2.037	2.271	9.585	2,500
2022-10-31	2.258	2.258	2.258	2.258	9.529	500
2022-10-28	2.214	2.214	2.214	2.214	9.342	129,000
2022-10-27	2.499	2.499	2.214	2.214	9.342	1,500
2022-10-17	2.291	2.291	2.291	2.291	9.669	500
2022-10-14	2.074	2.074	2.074	2.074	8.754	6,000
2022-10-13	2.296	2.296	2.296	2.296	9.688	500
2022-10-12	2.214	2.269	2.158	2.214	9.342	6,500
2022-10-10	2.017	2.209	2.017	2.167	9.146	100,500
2022-10-07	2.103	2.358	2.103	2.234	9.426	12,000
2022-10-04	2.318	2.318	2.017	2.152	9.081	115,500
2022-10-03	2.103	2.103	2.103	2.103	8.875	1,500
2022-09-27	2.214	2.214	2.103	2.147	9.062	3,000
2022-09-26	2.212	2.212	2.048	2.158	9.109	5,000
2022-09-23	1.992	2.103	1.992	2.048	8.641	1,500
2022-09-22	1.771	1.959	1.771	1.950	8.230	8,500
2022-09-21	1.939	1.939	1.882	1.886	7.960	16,500
2022-09-02	2.037	2.158	1.939	1.939	8.184	18,500
2022-09-01	1.937	1.937	1.937	1.937	8.174	5,500
2022-08-31	1.895	1.895	1.895	1.895	7.997	500
2022-08-29	1.884	1.992	1.884	1.884	7.950	5,000
2022-08-26	1.995	2.048	1.992	1.992	8.408	1,500
2022-08-25	2.103	2.324	2.103	2.103	8.875	3,500
2022-08-24	2.103	2.214	2.103	2.103	8.875	12,500
2022-08-23	2.103	2.214	2.048	2.059	8.688	9,000
2022-08-18	2.103	2.103	2.070	2.081	8.782	4,000
2022-08-17	1.992	2.103	1.992	2.103	8.875	1,500
2022-08-15	2.103	2.103	2.059	2.103	8.875	2,000
2022-08-05	2.101	2.324	2.101	2.103	8.875	3,500
2022-07-29	2.103	2.103	2.103	2.103	8.875	1,000
2022-07-28	1.826	1.882	1.771	1.882	7.941	26,000
2022-07-27	1.829	1.829	1.829	1.829	7.717	500
2022-07-22	1.992	1.992	1.948	1.968	8.305	4,000
2022-07-21	2.214	2.214	1.995	1.995	8.417	25,500

← NewerPage 15 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.