First Treet Manufacturing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0.848 | 0.908 | 0.848 | 0.908 | 3.830 | 8,002 |
| 2025-04-30 | 0.870 | 0.994 | 0.868 | 0.886 | 3.737 | 158,919 |
| 2025-04-29 | 0.888 | 0.905 | 0.872 | 0.886 | 3.737 | 18,561 |
| 2025-04-28 | 0.890 | 0.928 | 0.888 | 0.890 | 3.756 | 17,704 |
| 2025-04-25 | 0.954 | 0.994 | 0.890 | 0.901 | 3.802 | 53,748 |
| 2025-04-24 | 0.908 | 1.016 | 0.908 | 0.954 | 4.026 | 58,165 |
| 2025-04-23 | 0.919 | 0.996 | 0.886 | 0.930 | 3.924 | 94,412 |
| 2025-04-22 | 0.928 | 0.928 | 0.886 | 0.888 | 3.746 | 18,621 |
| 2025-04-21 | 0.943 | 0.943 | 0.866 | 0.908 | 3.830 | 223,348 |
| 2025-04-18 | 0.952 | 0.994 | 0.941 | 0.961 | 4.055 | 2,256 |
| 2025-04-17 | 0.932 | 0.950 | 0.930 | 0.930 | 3.924 | 625 |
| 2025-04-16 | 0.950 | 0.972 | 0.930 | 0.930 | 3.924 | 14,786 |
| 2025-04-15 | 0.923 | 0.985 | 0.923 | 0.932 | 3.933 | 13,700 |
| 2025-04-14 | 0.941 | 0.992 | 0.936 | 0.941 | 3.970 | 11,384 |
| 2025-04-11 | 0.941 | 1.016 | 0.941 | 0.954 | 4.026 | 110,753 |
| 2025-04-10 | 0.983 | 0.983 | 0.945 | 0.952 | 4.017 | 5,517 |
| 2025-04-09 | 0.952 | 0.974 | 0.932 | 0.932 | 3.933 | 40,781 |
| 2025-04-08 | 0.996 | 1.018 | 0.952 | 0.956 | 4.036 | 20,456 |
| 2025-04-07 | 1.016 | 1.016 | 0.996 | 0.996 | 4.204 | 631 |
| 2025-04-04 | 1.014 | 1.016 | 0.965 | 0.965 | 4.073 | 3,650 |
| 2025-04-03 | 0.974 | 0.992 | 0.974 | 0.983 | 4.148 | 2,304 |
| 2025-03-27 | 0.956 | 0.987 | 0.956 | 0.987 | 4.167 | 1,046 |
| 2025-03-26 | 0.996 | 1.027 | 0.974 | 0.976 | 4.120 | 10,477 |
| 2025-03-25 | 0.985 | 0.985 | 0.976 | 0.979 | 4.129 | 20,650 |
| 2025-03-24 | 1.040 | 1.040 | 0.976 | 0.996 | 4.204 | 29,381 |
| 2025-03-21 | 1.040 | 1.040 | 1.027 | 1.027 | 4.335 | 239 |
| 2025-03-19 | 1.001 | 1.027 | 0.976 | 1.027 | 4.335 | 2,600 |
| 2025-03-18 | 1.005 | 1.029 | 0.983 | 0.987 | 4.167 | 2,450 |
| 2025-03-17 | 0.996 | 1.007 | 0.996 | 0.996 | 4.204 | 3,947 |
| 2025-03-14 | 1.005 | 1.005 | 0.996 | 0.996 | 4.204 | 1,620 |
| 2025-03-13 | 1.018 | 1.018 | 0.996 | 0.998 | 4.213 | 11,147 |
| 2025-03-12 | 1.040 | 1.040 | 1.007 | 1.018 | 4.297 | 5,799 |
| 2025-03-10 | 1.023 | 1.023 | 0.998 | 1.007 | 4.251 | 40,688 |
| 2025-03-07 | 1.034 | 1.034 | 1.029 | 1.029 | 4.344 | 710 |
| 2025-03-06 | 1.063 | 1.063 | 1.052 | 1.054 | 4.447 | 600 |
| 2025-03-05 | 1.029 | 1.047 | 1.021 | 1.034 | 4.363 | 4,005 |
| 2025-03-04 | 1.040 | 1.040 | 1.023 | 1.023 | 4.316 | 2,701 |
| 2025-03-03 | 1.043 | 1.052 | 0.998 | 1.009 | 4.260 | 14,545 |
| 2025-02-28 | 1.074 | 1.074 | 1.018 | 1.052 | 4.438 | 2,700 |
| 2025-02-27 | 1.040 | 1.085 | 1.040 | 1.040 | 4.391 | 4,501 |
| 2025-02-26 | 1.096 | 1.100 | 1.034 | 1.043 | 4.400 | 8,002 |
| 2025-02-25 | 1.078 | 1.078 | 1.043 | 1.052 | 4.438 | 1,300 |
| 2025-02-24 | 1.080 | 1.080 | 1.071 | 1.071 | 4.522 | 1 |
| 2025-02-21 | 1.060 | 1.083 | 1.060 | 1.071 | 4.522 | 1,701 |
| 2025-02-20 | 1.063 | 1.085 | 1.063 | 1.067 | 4.503 | 12,750 |
| 2025-02-19 | 1.100 | 1.100 | 1.029 | 1.040 | 4.391 | 14,892 |
| 2025-02-18 | 1.021 | 1.052 | 1.009 | 1.036 | 4.372 | 6,612 |
| 2025-02-17 | 1.102 | 1.102 | 1.032 | 1.032 | 4.353 | 2 |
| 2025-02-14 | 1.034 | 1.040 | 1.032 | 1.032 | 4.353 | 1,020 |
| 2025-02-13 | 1.069 | 1.094 | 1.029 | 1.043 | 4.400 | 5,337 |
| 2025-02-12 | 1.096 | 1.096 | 1.040 | 1.071 | 4.522 | 251 |
| 2025-02-11 | 1.045 | 1.074 | 1.045 | 1.071 | 4.522 | 14,354 |
| 2025-02-10 | 1.018 | 1.063 | 1.018 | 1.036 | 4.372 | 46,297 |
| 2025-02-07 | 1.045 | 1.045 | 1.007 | 1.045 | 4.410 | 7,181 |
| 2025-02-06 | 1.040 | 1.094 | 1.040 | 1.052 | 4.438 | 4,753 |
| 2025-02-04 | 1.094 | 1.094 | 1.074 | 1.074 | 4.531 | 4,502 |
| 2025-02-03 | 1.052 | 1.107 | 1.052 | 1.063 | 4.484 | 49,950 |
| 2025-01-31 | 1.060 | 1.094 | 1.054 | 1.063 | 4.484 | 14,420 |
| 2025-01-30 | 1.023 | 1.069 | 1.023 | 1.058 | 4.466 | 31,469 |
| 2025-01-29 | 1.080 | 1.080 | 1.023 | 1.023 | 4.316 | 317 |
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.