First Treet Manufacturing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 16.640 | 16.640 | 16.250 | 16.250 | 16.250 | 2,737 |
| 2026-07-22 | 16.280 | 16.690 | 16.250 | 16.340 | 16.340 | 616 |
| 2026-07-21 | 16.010 | 16.750 | 16.010 | 16.280 | 16.280 | 95 |
| 2026-07-20 | 16.310 | 16.440 | 15.500 | 16.280 | 16.280 | 414 |
| 2026-07-17 | 16.770 | 16.770 | 16.250 | 16.280 | 16.280 | 1,061 |
| 2026-07-16 | 16.110 | 16.950 | 16.110 | 16.170 | 16.170 | 4,167 |
| 2026-07-15 | 16.860 | 16.860 | 16.050 | 16.690 | 16.690 | 1,703 |
| 2026-07-14 | 17.000 | 17.200 | 16.020 | 16.340 | 16.340 | 9,079 |
| 2026-07-13 | 17.000 | 17.000 | 16.500 | 16.920 | 16.920 | 6,084 |
| 2026-07-10 | 17.000 | 17.000 | 16.800 | 17.000 | 17.000 | 3,473 |
| 2026-07-09 | 17.290 | 17.290 | 16.510 | 16.850 | 16.850 | 8,102 |
| 2026-07-08 | 17.600 | 17.970 | 16.750 | 16.980 | 16.980 | 24,477 |
| 2026-07-07 | 17.630 | 18.290 | 17.630 | 18.000 | 18.000 | 8,114 |
| 2026-07-06 | 18.600 | 18.600 | 17.510 | 17.730 | 17.730 | 65,099 |
| 2026-07-03 | 18.090 | 18.990 | 17.750 | 18.210 | 18.210 | 17,264 |
| 2026-07-02 | 17.900 | 18.740 | 17.900 | 18.090 | 18.090 | 101,165 |
| 2026-07-01 | 17.000 | 17.650 | 16.820 | 17.550 | 17.550 | 29,162 |
| 2026-06-30 | 16.980 | 16.980 | 16.450 | 16.800 | 16.800 | 32 |
| 2026-06-29 | 16.520 | 16.990 | 16.520 | 16.800 | 16.800 | 167 |
| 2026-06-24 | 16.430 | 17.200 | 16.120 | 16.800 | 16.800 | 1,364 |
| 2026-06-23 | 16.260 | 17.230 | 16.260 | 16.970 | 16.970 | 4,164 |
| 2026-06-22 | 17.150 | 17.570 | 15.750 | 17.000 | 17.000 | 248,007 |
| 2026-06-19 | 17.690 | 17.690 | 17.150 | 17.150 | 17.150 | 8,149 |
| 2026-06-18 | 17.550 | 17.800 | 17.110 | 17.110 | 17.110 | 22,277 |
| 2026-06-17 | 17.720 | 17.720 | 17.110 | 17.530 | 17.530 | 12,382 |
| 2026-06-16 | 17.260 | 18.750 | 17.250 | 17.720 | 17.720 | 40,461 |
| 2026-06-15 | 17.990 | 17.990 | 17.250 | 17.770 | 17.770 | 3,880 |
| 2026-06-12 | 17.600 | 17.990 | 17.250 | 17.650 | 17.650 | 5,857 |
| 2026-06-11 | 18.450 | 18.450 | 17.430 | 17.550 | 17.550 | 27,216 |
| 2026-06-10 | 19.840 | 19.840 | 17.750 | 18.580 | 18.580 | 187,897 |
| 2026-06-09 | 15.780 | 18.040 | 15.780 | 18.040 | 18.040 | 127,649 |
| 2026-06-08 | 16.400 | 16.600 | 15.540 | 16.400 | 16.400 | 7,260 |
| 2026-06-05 | 16.430 | 16.750 | 16.030 | 16.430 | 16.430 | 1,409 |
| 2026-06-04 | 16.300 | 16.300 | 15.810 | 16.200 | 16.200 | 5,193 |
| 2026-06-03 | 15.750 | 16.450 | 15.630 | 16.000 | 16.000 | 4,047 |
| 2026-06-02 | 15.610 | 16.440 | 15.520 | 15.960 | 15.960 | 6,100 |
| 2026-06-01 | 16.490 | 16.490 | 15.510 | 15.610 | 15.610 | 7,142 |
| 2026-05-29 | 15.500 | 16.480 | 15.500 | 15.990 | 15.990 | 3,788 |
| 2026-05-25 | 15.500 | 16.000 | 15.080 | 15.490 | 15.490 | 3,578 |
| 2026-05-22 | 15.100 | 15.950 | 14.530 | 14.800 | 14.800 | 5,013 |
| 2026-05-21 | 15.970 | 15.970 | 15.100 | 15.580 | 15.580 | 3,695 |
| 2026-05-20 | 15.000 | 15.470 | 14.900 | 15.170 | 15.170 | 5,755 |
| 2026-05-19 | 15.390 | 15.390 | 14.510 | 14.920 | 14.920 | 1,418 |
| 2026-05-18 | 16.220 | 16.220 | 14.910 | 15.140 | 15.140 | 36,377 |
| 2026-05-15 | 16.700 | 16.700 | 16.100 | 16.570 | 16.570 | 8,163 |
| 2026-05-14 | 16.950 | 16.950 | 16.200 | 16.670 | 16.670 | 4,306 |
| 2026-05-13 | 16.890 | 16.890 | 16.000 | 16.450 | 16.450 | 41,237 |
| 2026-05-12 | 18.060 | 18.490 | 16.710 | 16.900 | 16.900 | 101,435 |
| 2026-05-11 | 18.400 | 19.490 | 18.400 | 18.560 | 18.560 | 270,772 |
| 2026-05-08 | 18.220 | 18.220 | 18.100 | 18.220 | 18.220 | 103,148 |
| 2026-05-07 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 48,579 |
| 2026-05-06 | 14.960 | 15.050 | 14.880 | 15.050 | 15.050 | 72,375 |
| 2026-05-05 | 12.970 | 13.750 | 12.930 | 13.680 | 13.680 | 48,475 |
| 2026-05-04 | 12.900 | 12.900 | 12.250 | 12.500 | 12.500 | 3,245 |
| 2026-04-30 | 13.190 | 13.190 | 12.520 | 12.620 | 12.620 | 3,581 |
| 2026-04-29 | 13.240 | 13.240 | 12.650 | 12.650 | 12.650 | 1,045 |
| 2026-04-28 | 13.010 | 13.400 | 13.000 | 13.000 | 13.000 | 4,212 |
| 2026-04-27 | 13.000 | 13.500 | 13.000 | 13.080 | 13.080 | 12,000 |
| 2026-04-24 | 13.490 | 13.490 | 12.210 | 12.590 | 12.590 | 11,384 |
| 2026-04-23 | 13.140 | 13.140 | 13.080 | 13.090 | 13.090 | 2,232 |
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.