First Treet Manufacturing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.997	2.212	1.992	2.212	9.333	1,500
2022-07-14	2.114	2.114	2.114	2.114	8.922	1,500
2022-07-13	2.318	2.318	2.114	2.114	8.922	11,500
2022-07-07	2.050	2.145	2.050	2.103	8.875	8,500
2022-07-01	2.165	2.324	2.165	2.181	9.202	11,500
2022-06-30	2.313	2.402	2.313	2.386	10.071	50,000
2022-06-29	2.291	2.307	2.291	2.291	9.669	3,000
2022-06-28	2.103	2.324	2.103	2.307	9.735	4,500
2022-06-27	1.992	2.154	1.992	2.154	9.090	9,500
2022-06-24	2.116	2.214	2.116	2.214	9.342	3,000
2022-06-23	2.161	2.322	2.161	2.322	9.800	19,000
2022-06-21	2.214	2.214	2.214	2.214	9.342	5,000
2022-06-17	2.092	2.214	2.092	2.214	9.342	5,000
2022-06-16	1.937	2.092	1.937	2.092	8.828	8,000
2022-06-15	1.793	1.924	1.793	1.924	8.118	5,500
2022-06-08	1.926	1.926	1.926	1.926	8.128	500
2022-06-07	1.800	1.800	1.800	1.800	7.595	20,000
2022-06-06	1.773	1.937	1.771	1.800	7.595	3,500
2022-06-03	1.771	1.992	1.771	1.937	8.174	20,000
2022-06-01	1.882	1.992	1.882	1.992	8.408	1,500
2022-05-31	1.992	1.992	1.992	1.992	8.408	500
2022-05-27	1.937	1.937	1.937	1.937	8.174	500
2022-05-23	1.795	1.795	1.771	1.771	7.474	6,000
2022-05-20	1.882	1.882	1.882	1.882	7.941	1,000
2022-05-16	1.992	1.992	1.992	1.992	8.408	500
2022-05-13	2.158	2.158	1.948	1.948	8.221	1,000
2022-05-09	1.992	1.992	1.915	1.937	8.174	11,500
2022-05-06	2.192	2.358	2.059	2.096	8.847	7,000
2022-04-22	2.214	2.280	2.214	2.258	9.529	2,500
2022-04-21	2.258	2.369	2.147	2.369	9.996	5,500
2022-04-19	2.369	2.369	2.369	2.369	9.996	3,000
2022-04-15	2.544	2.544	2.225	2.260	9.538	6,500
2022-04-14	2.413	2.424	2.349	2.349	9.912	7,000
2022-04-13	2.524	2.524	2.324	2.382	10.052	121,000
2022-04-12	2.712	2.712	2.435	2.435	10.276	10,500
2022-04-11	2.521	2.521	2.521	2.521	10.641	500
2022-04-07	2.347	2.347	2.347	2.347	9.903	1,000
2022-04-06	2.435	2.435	2.435	2.435	10.276	500
2022-04-05	2.435	2.435	2.435	2.435	10.276	1,000
2022-04-04	2.362	2.435	2.347	2.435	10.276	7,000
2022-04-01	2.446	2.590	2.446	2.546	10.743	9,000
2022-03-31	2.535	2.546	2.535	2.546	10.743	4,500
2022-03-29	2.645	2.645	2.435	2.535	10.697	16,000
2022-03-25	2.623	2.623	2.623	2.623	11.070	4,500
2022-03-24	2.590	2.634	2.590	2.634	11.117	2,500
2022-03-22	2.479	2.479	2.324	2.479	10.463	1,000
2022-03-21	2.324	2.324	2.324	2.324	9.809	500
2022-03-18	2.249	2.324	2.249	2.269	9.576	4,500
2022-03-16	2.468	2.468	2.457	2.468	10.416	11,000
2022-03-15	2.446	2.490	2.446	2.490	10.510	1,000
2022-03-14	2.380	2.380	2.380	2.380	10.043	1,500
2022-03-09	2.446	2.546	2.435	2.435	10.276	21,000
2022-03-07	2.535	2.535	2.535	2.535	10.697	3,000
2022-03-04	2.756	2.756	2.756	2.756	11.631	500
2022-03-03	2.745	2.745	2.656	2.656	11.211	3,000
2022-03-02	2.546	2.712	2.546	2.654	11.201	19,500
2022-03-01	2.656	2.656	2.570	2.639	11.136	140,000
2022-02-24	2.603	2.645	2.548	2.557	10.790	22,500
2022-02-23	2.767	2.811	2.656	2.676	11.295	21,000
2022-02-22	2.811	2.811	2.679	2.679	11.304	30,500

← NewerPage 16 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.