First Treet Manufacturing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.110	18.990	18.110	18.950	18.950	8,341
2026-01-20	18.760	19.210	18.600	18.620	18.620	2,599
2026-01-19	18.280	18.990	18.130	18.220	18.220	4,125
2026-01-16	19.240	19.240	18.500	18.520	18.520	3,308
2026-01-15	18.360	19.180	18.360	18.980	18.980	118
2026-01-14	18.990	18.990	18.040	18.980	18.980	5,055
2026-01-13	19.200	19.200	18.730	18.730	18.730	384
2026-01-12	19.970	19.970	18.010	18.730	18.730	27,055
2026-01-09	19.710	19.710	19.110	19.710	19.710	415
2026-01-08	19.100	19.790	19.050	19.710	19.710	9,016
2026-01-07	19.420	19.960	19.420	19.950	19.950	1,347
2026-01-06	19.250	20.240	18.750	20.130	20.130	13,310
2026-01-05	20.150	20.150	19.360	19.870	19.870	5,304
2026-01-02	19.310	20.230	19.310	19.980	19.980	154
2026-01-01	20.140	20.140	19.280	19.980	19.980	1,374
2025-12-31	20.230	20.230	19.300	20.140	20.140	4,676
2025-12-30	20.240	20.240	19.600	20.230	20.230	2,830
2025-12-29	19.260	19.990	19.250	19.930	19.930	15,661
2025-12-26	19.100	20.270	19.100	19.510	19.510	5,721
2025-12-24	19.100	19.880	19.060	19.700	19.700	2,168
2025-12-23	19.430	20.350	19.050	19.100	19.100	1,639
2025-12-22	19.440	19.580	19.070	19.380	19.380	235
2025-12-19	19.330	20.300	19.250	19.380	19.380	14,512
2025-12-18	19.730	19.880	19.400	19.510	19.510	4,132
2025-12-17	19.270	19.750	19.270	19.470	19.470	84
2025-12-16	19.510	19.790	19.260	19.470	19.470	6,875
2025-12-15	19.200	20.490	19.200	19.600	19.600	9,013
2025-12-12	20.000	20.000	19.110	19.490	19.490	8,190
2025-12-11	19.750	20.000	19.750	20.000	20.000	111
2025-12-10	19.990	20.000	19.530	20.000	20.000	3,569
2025-12-09	19.990	20.000	19.760	19.840	19.840	802
2025-12-08	20.740	20.750	20.000	20.000	20.000	8,375
2025-12-05	20.000	20.500	20.000	20.500	20.500	2,405
2025-12-04	20.170	20.170	20.010	20.010	20.010	20
2025-12-03	20.400	20.400	19.750	20.010	20.010	2,546
2025-12-02	20.490	20.980	19.750	19.850	19.850	8,049
2025-12-01	20.000	20.440	19.910	20.270	20.270	10,274
2025-11-28	20.010	20.890	19.510	20.440	20.440	21,449
2025-11-27	20.750	20.750	20.010	20.050	20.050	13,775
2025-11-26	21.250	21.780	20.750	20.910	20.910	5,211
2025-11-25	21.020	21.880	21.000	21.260	21.260	33,483
2025-11-24	21.980	23.750	20.400	22.800	21.300	142,048
2025-11-21	22.990	22.990	21.000	21.840	20.403	288,777
2025-11-20	20.110	20.900	20.110	20.900	19.525	50,823
2025-11-19	17.800	19.000	17.300	19.000	17.750	62,301
2025-11-18	17.970	17.970	17.010	17.270	16.134	19,530
2025-11-17	17.750	17.750	17.500	17.650	16.489	18,080
2025-11-14	17.900	17.900	17.610	17.610	16.451	5,119
2025-11-13	18.380	18.380	17.800	17.920	16.741	1,320
2025-11-12	18.400	18.400	17.510	17.550	16.395	7,338
2025-11-11	17.560	18.430	17.560	17.980	16.797	2,683
2025-11-10	18.000	18.410	17.800	18.410	17.199	402
2025-11-07	17.610	18.440	17.610	18.410	17.199	351
2025-11-06	18.730	18.730	18.100	18.410	17.199	8,200
2025-11-05	17.800	18.450	17.800	18.030	16.844	2,551
2025-11-04	18.500	18.500	17.750	18.350	17.143	1,150
2025-11-03	18.740	18.740	18.270	18.280	17.077	6,038
2025-10-31	17.500	18.940	17.500	18.190	16.993	1,109
2025-10-30	17.700	17.740	17.700	17.740	16.573	90
2025-10-29	17.660	18.470	17.660	17.740	16.573	318

← NewerPage 4 of 5 · 246 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.