First Treet Manufacturing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.063 | 1.063 | 1.018 | 1.023 | 4.316 | 2,202 |
| 2025-01-27 | 1.080 | 1.080 | 1.023 | 1.032 | 4.353 | 2,341 |
| 2025-01-24 | 1.029 | 1.074 | 1.007 | 1.025 | 4.325 | 17,344 |
| 2025-01-23 | 1.049 | 1.052 | 1.040 | 1.043 | 4.400 | 1,538 |
| 2025-01-22 | 1.052 | 1.080 | 1.038 | 1.038 | 4.381 | 20,896 |
| 2025-01-21 | 1.040 | 1.107 | 1.040 | 1.076 | 4.540 | 59,864 |
| 2025-01-20 | 1.040 | 1.100 | 1.040 | 1.063 | 4.484 | 60,568 |
| 2025-01-17 | 1.018 | 1.074 | 1.003 | 1.054 | 4.447 | 24,981 |
| 2025-01-16 | 1.060 | 1.060 | 1.001 | 1.029 | 4.344 | 10,217 |
| 2025-01-15 | 1.058 | 1.058 | 1.023 | 1.029 | 4.344 | 8,655 |
| 2025-01-14 | 1.007 | 1.058 | 0.998 | 1.032 | 4.353 | 9,751 |
| 2025-01-13 | 1.012 | 1.052 | 1.012 | 1.027 | 4.335 | 104 |
| 2025-01-10 | 1.040 | 1.049 | 1.021 | 1.027 | 4.335 | 4,745 |
| 2025-01-09 | 1.085 | 1.085 | 1.009 | 1.025 | 4.325 | 8,140 |
| 2025-01-08 | 1.021 | 1.071 | 1.021 | 1.047 | 4.419 | 2,251 |
| 2025-01-07 | 1.052 | 1.074 | 1.029 | 1.063 | 4.484 | 14,151 |
| 2025-01-06 | 1.100 | 1.100 | 1.023 | 1.045 | 4.410 | 23,046 |
| 2025-01-03 | 1.067 | 1.107 | 1.021 | 1.100 | 4.643 | 125,201 |
| 2025-01-02 | 1.091 | 1.091 | 1.083 | 1.087 | 4.587 | 13,256 |
| 2025-01-01 | 1.100 | 1.102 | 1.063 | 1.074 | 4.531 | 37,772 |
| 2024-12-31 | 1.100 | 1.100 | 1.063 | 1.091 | 4.606 | 3,532 |
| 2024-12-30 | 1.091 | 1.096 | 1.052 | 1.083 | 4.568 | 9,594 |
| 2024-12-27 | 1.100 | 1.102 | 1.040 | 1.096 | 4.624 | 9,012 |
| 2024-12-26 | 1.100 | 1.100 | 1.054 | 1.074 | 4.531 | 12,906 |
| 2024-12-24 | 1.102 | 1.102 | 1.074 | 1.083 | 4.568 | 11,682 |
| 2024-12-23 | 1.060 | 1.100 | 1.060 | 1.078 | 4.550 | 56,074 |
| 2024-12-20 | 1.025 | 1.074 | 0.930 | 0.996 | 4.204 | 130,245 |
| 2024-12-19 | 1.045 | 1.102 | 1.029 | 1.043 | 4.400 | 90,354 |
| 2024-12-18 | 1.096 | 1.140 | 1.063 | 1.067 | 4.503 | 61,032 |
| 2024-12-17 | 1.118 | 1.133 | 1.100 | 1.102 | 4.652 | 10,497 |
| 2024-12-16 | 1.107 | 1.145 | 1.091 | 1.102 | 4.652 | 84,568 |
| 2024-12-13 | 1.167 | 1.167 | 1.040 | 1.069 | 4.512 | 179,522 |
| 2024-12-12 | 1.169 | 1.195 | 1.136 | 1.145 | 4.830 | 281,707 |
| 2024-12-11 | 1.140 | 1.169 | 1.120 | 1.140 | 4.811 | 125,899 |
| 2024-12-10 | 1.120 | 1.138 | 1.096 | 1.107 | 4.671 | 20,651 |
| 2024-12-09 | 1.085 | 1.149 | 1.085 | 1.120 | 4.727 | 93,181 |
| 2024-12-06 | 1.133 | 1.151 | 1.043 | 1.085 | 4.578 | 294,718 |
| 2024-12-05 | 1.162 | 1.162 | 1.129 | 1.140 | 4.811 | 38,779 |
| 2024-12-04 | 1.116 | 1.149 | 1.107 | 1.147 | 4.839 | 56,933 |
| 2024-12-03 | 1.149 | 1.151 | 1.107 | 1.138 | 4.802 | 142,345 |
| 2024-12-02 | 1.107 | 1.169 | 1.107 | 1.131 | 4.774 | 172,012 |
| 2024-11-29 | 1.140 | 1.149 | 1.096 | 1.105 | 4.662 | 39,598 |
| 2024-11-28 | 1.149 | 1.149 | 1.118 | 1.118 | 4.718 | 32,915 |
| 2024-11-27 | 1.107 | 1.151 | 1.105 | 1.125 | 4.746 | 26,867 |
| 2024-11-26 | 1.184 | 1.184 | 1.032 | 1.065 | 4.494 | 645,932 |
| 2024-11-25 | 1.118 | 1.193 | 1.096 | 1.182 | 4.989 | 35,227 |
| 2024-11-22 | 1.195 | 1.195 | 1.109 | 1.118 | 4.718 | 73,693 |
| 2024-11-21 | 1.187 | 1.238 | 1.118 | 1.189 | 5.017 | 176,479 |
| 2024-11-20 | 1.193 | 1.195 | 1.129 | 1.133 | 4.783 | 63,261 |
| 2024-11-19 | 1.133 | 1.151 | 1.122 | 1.133 | 4.783 | 62,752 |
| 2024-11-18 | 1.138 | 1.173 | 1.129 | 1.136 | 4.793 | 136,380 |
| 2024-11-15 | 1.240 | 1.240 | 1.107 | 1.136 | 4.793 | 239,259 |
| 2024-11-14 | 1.133 | 1.406 | 1.133 | 1.189 | 5.017 | 1,354,750 |
| 2024-11-13 | 1.240 | 1.284 | 1.109 | 1.184 | 4.998 | 773,291 |
| 2024-11-12 | 1.348 | 1.348 | 1.111 | 1.195 | 5.045 | 1,065,142 |
| 2024-11-11 | 1.107 | 1.308 | 1.107 | 1.306 | 5.512 | 1,391,029 |
| 2024-11-08 | 1.096 | 1.127 | 1.018 | 1.087 | 4.587 | 356,553 |
| 2024-11-07 | 1.083 | 1.083 | 1.029 | 1.052 | 4.438 | 18,067 |
| 2024-11-06 | 0.990 | 1.098 | 0.970 | 1.054 | 4.447 | 319,108 |
| 2024-11-05 | 0.910 | 0.952 | 0.910 | 0.952 | 4.017 | 15,570 |
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.