First Treet Manufacturing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	2.922	2.942	2.800	2.800	11.818	25,500
2022-02-18	2.975	2.975	2.772	2.964	12.509	1,500
2022-02-17	2.800	2.800	2.789	2.792	11.780	5,000
2022-02-16	2.836	2.836	2.836	2.836	11.967	28,500
2022-02-15	2.845	2.876	2.789	2.854	12.042	28,500
2022-02-14	2.944	2.944	2.878	2.878	12.145	4,500
2022-02-11	2.933	3.000	2.922	2.944	12.425	27,500
2022-02-10	3.055	3.077	2.889	2.911	12.285	77,000
2022-02-09	3.254	3.276	2.951	3.086	13.023	120,500
2022-02-08	3.210	3.210	3.121	3.186	13.443	156,500
2022-02-07	3.431	3.431	3.157	3.188	13.453	349,500
2022-02-04	3.192	3.192	3.044	3.192	13.471	800,000
2022-02-03	2.962	2.971	2.834	2.971	12.537	1,043,500
2022-02-02	2.989	2.989	2.659	2.749	11.603	14,500
2022-01-31	2.878	2.878	2.878	2.878	12.145	1,000
2022-01-26	3.183	3.186	2.878	2.878	12.145	10,500
2022-01-25	2.878	3.044	2.878	2.982	12.584	7,500
2022-01-24	3.073	3.073	3.073	3.073	12.967	500
2022-01-21	2.927	2.927	2.927	2.927	12.350	500
2022-01-20	2.767	2.767	2.763	2.767	11.678	6,000
2022-01-18	2.327	2.705	2.327	2.705	11.416	2,000
2022-01-17	2.548	2.548	2.548	2.548	10.753	2,000
2022-01-10	2.656	2.745	2.634	2.745	11.584	4,000
2022-01-06	2.601	2.634	2.435	2.634	11.117	2,500
2022-01-05	2.645	2.656	2.645	2.656	11.211	2,500
2022-01-04	2.515	2.656	2.515	2.656	11.211	7,000
2022-01-03	2.415	2.743	2.415	2.736	11.547	30,000
2021-12-31	2.437	2.656	2.437	2.552	10.771	32,000
2021-12-28	2.468	2.679	2.274	2.656	11.211	33,000
2021-12-23	2.867	2.867	2.464	2.464	10.398	25,000
2021-12-21	2.437	2.656	2.435	2.656	11.211	38,500
2021-12-16	2.548	2.601	2.548	2.548	10.753	10,000
2021-12-15	2.457	2.767	2.457	2.712	11.444	25,000
2021-12-14	2.654	2.654	2.654	2.654	11.201	25,500
2021-12-13	2.546	2.546	2.435	2.435	10.276	1,500
2021-12-09	2.656	2.656	2.656	2.656	11.211	1,000
2021-12-06	2.656	2.656	2.656	2.656	11.211	1,000
2021-12-02	2.656	2.656	2.656	2.656	11.211	1,000
2021-11-30	2.712	2.823	2.679	2.707	11.425	38,500
2021-11-29	2.800	2.800	2.800	2.800	11.818	500
2021-11-25	2.878	2.878	2.878	2.878	12.145	500
2021-11-22	2.933	3.077	2.878	3.077	12.986	5,500
2021-11-19	3.097	3.097	3.097	3.097	13.070	500
2021-11-17	2.827	3.099	2.825	3.099	13.079	9,000
2021-11-09	3.066	3.155	3.046	3.053	12.883	60,500
2021-11-05	3.166	3.210	3.166	3.210	13.546	5,500
2021-11-04	2.880	3.177	2.880	3.166	13.359	32,500
2021-11-03	2.769	3.064	2.767	3.028	12.780	31,500
2021-11-02	2.767	2.986	2.767	2.986	12.603	5,000
2021-10-29	3.000	3.000	2.876	2.876	12.135	7,000
2021-10-28	2.772	2.789	2.772	2.789	11.771	3,000
2021-10-26	2.794	2.986	2.794	2.986	12.603	8,000
2021-10-25	2.723	2.989	2.723	2.989	12.612	9,500
2021-10-22	2.763	3.059	2.763	2.927	12.350	48,000
2021-10-21	2.986	2.986	2.986	2.986	12.603	500
2021-10-18	2.679	3.042	2.679	2.800	11.818	1,500
2021-10-15	2.871	2.878	2.871	2.878	12.145	5,500
2021-10-14	2.789	2.789	2.789	2.789	11.771	500

← NewerPage 17 of 17 · 1,018 trading days

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.