First Treet Manufacturing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	20.230	20.900	19.810	19.820	18.516	5,097
2025-08-01	19.910	20.100	19.810	19.920	18.610	1,203
2025-07-31	20.500	20.500	19.900	19.910	18.600	1,398
2025-07-30	20.120	20.340	19.510	20.160	18.834	12,845
2025-07-29	20.450	20.450	20.010	20.110	18.787	23,929
2025-07-28	20.260	20.540	19.620	20.440	19.095	3,647
2025-07-25	20.800	21.000	20.100	20.510	19.161	8,706
2025-07-24	20.560	21.280	20.100	20.460	19.114	26,419
2025-07-23	21.840	22.500	20.400	20.580	19.226	51,929
2025-07-22	20.990	21.500	20.000	21.380	19.973	63,268
2025-07-21	22.000	22.500	20.500	20.880	19.506	45,911
2025-07-18	23.900	23.900	20.210	21.480	20.067	113,342
2025-07-17	22.440	22.450	21.000	22.450	20.973	270,837
2025-07-16	18.980	20.410	18.900	20.410	19.067	118,516
2025-07-15	19.500	19.980	18.530	18.550	17.330	56,110
2025-07-14	20.480	20.480	18.800	19.510	18.226	78,077
2025-07-11	23.510	23.510	19.640	20.250	18.918	262,767
2025-07-10	21.370	21.370	21.370	21.370	19.964	12,867
2025-07-09	19.430	19.430	19.430	19.430	18.152	12,439
2025-07-08	17.660	17.660	17.660	17.660	16.498	13,588
2025-07-07	16.050	16.050	16.050	16.050	14.994	65,208
2025-07-04	14.590	14.590	14.590	14.590	13.630	6,872
2025-07-03	13.260	13.260	13.260	13.260	12.388	563
2025-07-02	12.050	12.050	12.050	12.050	11.257	5,344
2025-07-01	10.950	10.950	10.950	10.950	10.230	1,866
2025-06-30	9.950	9.950	9.950	9.950	9.295	12,888
2025-06-27	8.950	8.950	8.950	8.950	8.361	6,451
2025-06-26	7.950	7.950	7.950	7.950	7.427	23,186
2025-06-25	6.950	6.950	6.950	6.950	6.493	25,638
2025-06-24	5.950	5.950	5.950	5.950	5.559	163,473
2025-06-18	5.500	5.500	4.900	4.950	4.624	511,763
2025-06-17	1.218	1.282	1.107	1.222	5.157	481,595
2025-06-16	1.052	1.224	1.052	1.147	4.839	964,332
2025-06-13	0.892	1.018	0.890	1.003	4.232	146,573
2025-06-12	0.948	0.948	0.910	0.930	3.924	32,002
2025-06-11	0.943	0.943	0.908	0.912	3.849	19,467
2025-06-10	0.930	0.930	0.897	0.928	3.914	22,900
2025-06-05	0.936	0.936	0.930	0.930	3.924	1,798
2025-06-04	0.928	0.930	0.925	0.928	3.914	19,551
2025-06-03	0.939	0.939	0.903	0.903	3.812	229
2025-06-02	0.930	0.930	0.897	0.903	3.812	473
2025-05-30	0.930	0.930	0.903	0.903	3.812	1
2025-05-29	0.910	0.910	0.888	0.903	3.812	3,156
2025-05-27	0.888	0.897	0.886	0.888	3.746	7,000
2025-05-26	0.888	0.905	0.883	0.883	3.728	215
2025-05-23	0.899	0.899	0.863	0.883	3.728	19,000
2025-05-22	0.948	0.948	0.899	0.899	3.793	10,851
2025-05-21	0.910	0.945	0.892	0.934	3.942	1,449
2025-05-20	0.886	0.965	0.886	0.910	3.840	13,620
2025-05-19	0.925	0.972	0.886	0.970	4.092	12,882
2025-05-16	0.936	0.952	0.886	0.886	3.737	21,143
2025-05-15	0.919	0.919	0.886	0.886	3.737	51,020
2025-05-14	0.925	0.948	0.866	0.912	3.849	4,518
2025-05-13	0.928	0.928	0.775	0.868	3.662	21,481
2025-05-12	0.819	0.939	0.819	0.928	3.914	13,103
2025-05-09	0.775	0.863	0.775	0.826	3.485	2,624
2025-05-08	0.863	0.863	0.810	0.819	3.457	4,402
2025-05-07	0.788	0.883	0.779	0.781	3.298	13,990
2025-05-06	0.886	0.925	0.870	0.886	3.737	22,051
2025-05-05	0.925	0.925	0.886	0.910	3.840	8,105

← NewerPage 6 of 17 · 1,014 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.