First Treet Manufacturing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.950	12.950	12.400	12.950	12.950	7,350
2026-04-21	12.900	13.170	12.630	13.110	13.110	17,451
2026-04-20	12.530	13.730	12.490	12.630	12.630	44,031
2026-04-17	12.620	13.730	12.620	13.510	13.510	15,740
2026-04-16	13.500	13.550	13.300	13.510	13.510	1,427
2026-04-15	13.000	13.450	13.000	13.270	13.270	1,824
2026-04-14	12.760	13.150	12.530	12.950	12.950	8,324
2026-04-13	13.000	13.000	12.750	12.790	12.790	5,201
2026-04-10	13.490	13.490	12.800	12.890	12.890	13,012
2026-04-09	13.490	13.490	12.800	12.800	12.800	7,466
2026-04-08	12.990	13.990	12.510	13.200	13.200	17,798
2026-04-07	12.970	12.970	12.970	12.970	12.970	670
2026-04-06	12.400	12.890	12.400	12.800	12.800	190
2026-04-03	12.800	12.950	12.020	12.800	12.800	4,976
2026-04-01	11.830	12.950	11.810	12.880	12.880	3,552
2026-03-31	12.970	12.980	12.950	12.980	12.980	1,211
2026-03-30	12.500	12.500	11.560	12.500	12.500	327
2026-03-27	12.500	12.680	12.490	12.500	12.500	103
2026-03-26	12.030	12.500	12.010	12.500	12.500	4,736
2026-03-25	11.810	12.470	11.810	12.470	12.470	2,516
2026-03-24	12.450	12.480	11.140	12.470	12.470	2,274
2026-03-19	12.120	12.360	12.050	12.140	12.140	1,214
2026-03-18	12.250	13.190	12.000	12.120	12.120	37,875
2026-03-17	13.380	13.380	12.050	12.500	12.500	27,707
2026-03-16	14.940	14.950	12.360	12.490	12.490	24,768
2026-03-13	14.600	14.650	13.730	13.730	13.730	400
2026-03-12	14.790	14.790	13.700	13.730	13.730	5,710
2026-03-11	14.960	14.960	14.100	14.100	14.100	5
2026-03-10	14.000	14.240	13.100	14.100	14.100	2,917
2026-03-09	13.250	14.800	12.970	12.990	12.990	1,901
2026-03-06	13.500	14.460	12.720	14.410	14.410	2,589
2026-03-05	13.200	13.740	13.200	13.410	13.410	2,217
2026-03-04	13.480	13.480	12.500	12.850	12.850	1,825
2026-03-03	13.220	15.300	13.100	13.100	13.100	7,599
2026-03-02	14.800	14.990	13.800	14.560	14.560	2,089
2026-02-27	15.790	15.980	14.750	15.330	15.330	6,552
2026-02-26	15.250	16.440	14.520	15.140	15.140	63,521
2026-02-25	15.800	16.690	15.300	15.800	15.800	5,769
2026-02-24	17.000	17.000	15.470	15.470	15.470	25,919
2026-02-23	15.700	17.190	15.700	17.190	17.190	5,520
2026-02-20	17.900	17.950	15.210	15.710	15.710	6,373
2026-02-19	19.190	19.190	16.430	16.550	16.550	6,273
2026-02-18	18.900	18.900	17.710	18.250	18.250	1,821
2026-02-17	18.970	19.250	18.000	19.250	19.250	460
2026-02-16	19.000	19.250	18.280	19.250	19.250	375
2026-02-13	18.010	19.250	18.000	19.250	19.250	10,272
2026-02-12	18.210	18.930	18.000	18.010	18.010	55,106
2026-02-11	18.310	19.190	18.100	18.250	18.250	6,651
2026-02-09	18.980	19.240	18.170	18.530	18.530	38,125
2026-02-06	18.990	18.990	18.110	18.710	18.710	697
2026-02-04	18.900	18.900	18.130	18.860	18.860	323
2026-02-03	18.620	18.990	18.110	18.860	18.860	1,030
2026-02-02	18.450	18.490	18.100	18.110	18.110	264
2026-01-30	18.100	18.490	18.080	18.110	18.110	711
2026-01-29	18.780	18.780	18.090	18.110	18.110	602
2026-01-28	18.970	18.990	18.400	18.990	18.990	8
2026-01-27	18.780	18.990	18.110	18.990	18.990	2,227
2026-01-26	18.020	18.780	18.020	18.780	18.780	700
2026-01-23	18.910	18.910	18.000	18.010	18.010	13,250
2026-01-22	18.950	19.190	18.910	18.910	18.910	3,877

← NewerPage 3 of 17 · 1,016 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.