First Treet Manufacturing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	17.700	17.740	17.700	17.740	16.573	382
2025-10-27	17.750	18.200	17.560	17.740	16.573	1,248
2025-10-24	17.810	18.230	17.750	17.760	16.592	10,771
2025-10-23	18.120	18.290	17.710	17.810	16.638	54,260
2025-10-22	18.020	18.730	18.020	18.570	17.348	13,997
2025-10-20	18.730	19.200	18.000	18.060	16.872	34,239
2025-10-17	18.400	18.470	18.000	18.300	17.096	1,789
2025-10-16	18.490	18.490	17.250	18.000	16.816	13,001
2025-10-15	17.970	17.970	17.450	17.880	16.704	5,434
2025-10-14	17.490	17.770	17.250	17.250	16.115	11,554
2025-10-13	17.320	17.820	17.300	17.300	16.162	6,570
2025-10-10	18.020	18.630	17.750	17.840	16.666	5,949
2025-10-09	18.470	18.470	18.010	18.010	16.825	6,130
2025-10-08	18.040	18.500	18.020	18.470	17.255	2,376
2025-10-07	18.490	18.750	18.020	18.030	16.844	4,959
2025-10-06	19.170	19.170	18.000	18.110	16.919	5,745
2025-10-03	19.000	19.000	18.260	18.260	17.059	1,504
2025-10-02	18.530	19.000	18.250	18.600	17.376	4,936
2025-10-01	19.230	19.400	18.510	18.870	17.629	33,413
2025-09-30	19.920	20.150	19.010	19.220	17.956	17,466
2025-09-29	20.050	20.050	19.300	19.390	18.114	5,386
2025-09-26	20.160	20.160	19.250	19.660	18.367	20,448
2025-09-25	20.210	20.210	19.750	19.750	18.451	21,147
2025-09-24	19.080	20.270	19.080	20.110	18.787	36,022
2025-09-23	19.100	19.430	18.500	18.810	17.573	12,817
2025-09-22	19.250	19.440	18.750	19.080	17.825	10,762
2025-09-19	19.970	19.970	19.130	19.670	18.376	3,805
2025-09-18	19.500	19.990	19.020	19.320	18.049	15,722
2025-09-17	19.480	19.480	18.750	18.980	17.731	2,866
2025-09-16	19.390	19.390	18.710	18.710	17.479	356
2025-09-15	19.460	19.460	18.710	18.710	17.479	528
2025-09-12	19.100	19.480	18.670	18.680	17.451	3,177
2025-09-11	19.000	19.190	18.610	18.910	17.666	19,217
2025-09-10	18.270	18.950	18.270	18.610	17.386	2,329
2025-09-09	18.750	18.800	18.260	18.370	17.161	6,032
2025-09-08	19.100	19.100	18.750	18.890	17.647	4,824
2025-09-05	19.100	20.490	19.050	19.250	17.984	27,148
2025-09-04	18.110	20.740	18.000	19.190	17.928	146,869
2025-09-03	18.060	18.850	18.060	18.850	17.610	1,636
2025-09-02	18.250	18.250	18.050	18.070	16.881	800
2025-09-01	18.200	18.900	18.150	18.250	17.049	600
2025-08-29	18.870	18.870	18.130	18.140	16.947	1,141
2025-08-28	18.030	18.900	18.020	18.870	17.629	1,400
2025-08-27	18.030	18.190	18.030	18.090	16.900	1,558
2025-08-26	18.950	18.990	18.130	18.180	16.984	1,541
2025-08-25	18.060	18.500	18.050	18.350	17.143	1,895
2025-08-22	18.020	18.100	18.020	18.020	16.835	600
2025-08-21	19.480	19.480	18.250	18.250	17.049	7,279
2025-08-20	19.310	19.310	18.510	18.530	17.311	2,463
2025-08-19	18.730	19.300	18.730	18.970	17.722	875
2025-08-18	18.520	18.880	18.520	18.730	17.498	741
2025-08-15	18.750	19.350	18.750	18.780	17.545	1,872
2025-08-13	18.750	19.440	18.750	18.750	17.516	7,114
2025-08-12	19.300	19.690	18.900	18.960	17.713	15,060
2025-08-11	19.500	19.500	19.300	19.500	18.217	1,491
2025-08-08	20.090	20.100	19.500	19.510	18.226	16,329
2025-08-07	20.000	20.120	19.950	19.990	18.675	608
2025-08-06	19.870	20.000	19.840	19.980	18.666	3,828
2025-08-05	19.820	20.350	19.820	20.000	18.684	2,706
2025-08-04	20.230	20.900	19.810	19.820	18.516	5,097

← NewerPage 5 of 17 · 1,013 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.