First Treet Manufacturing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 0.952 | 0.952 | 0.908 | 0.912 | 3.849 | 3,371 |
| 2024-10-31 | 0.963 | 0.963 | 0.930 | 0.930 | 3.924 | 468 |
| 2024-10-30 | 0.981 | 0.981 | 0.930 | 0.930 | 3.924 | 11,137 |
| 2024-10-29 | 0.961 | 0.983 | 0.930 | 0.952 | 4.017 | 26,877 |
| 2024-10-28 | 0.930 | 0.941 | 0.919 | 0.930 | 3.924 | 16,004 |
| 2024-10-25 | 0.981 | 0.981 | 0.866 | 0.883 | 3.728 | 9,005 |
| 2024-10-24 | 0.948 | 0.967 | 0.941 | 0.943 | 3.980 | 65,418 |
| 2024-10-23 | 0.994 | 0.994 | 0.934 | 0.954 | 4.026 | 58,400 |
| 2024-10-22 | 0.952 | 0.952 | 0.932 | 0.932 | 3.933 | 7,379 |
| 2024-10-21 | 0.950 | 0.950 | 0.914 | 0.950 | 4.008 | 30,151 |
| 2024-10-18 | 0.950 | 0.950 | 0.950 | 0.950 | 4.008 | 675 |
| 2024-10-17 | 0.950 | 0.950 | 0.897 | 0.948 | 3.998 | 8,709 |
| 2024-10-16 | 0.952 | 0.952 | 0.908 | 0.912 | 3.849 | 2,257 |
| 2024-10-15 | 0.963 | 0.963 | 0.886 | 0.921 | 3.886 | 26,720 |
| 2024-10-14 | 0.930 | 0.952 | 0.919 | 0.952 | 4.017 | 21,532 |
| 2024-10-11 | 0.914 | 0.941 | 0.886 | 0.886 | 3.737 | 110,661 |
| 2024-10-10 | 0.954 | 0.996 | 0.919 | 0.923 | 3.896 | 67,164 |
| 2024-10-09 | 0.910 | 0.992 | 0.910 | 0.987 | 4.167 | 25,440 |
| 2024-10-08 | 0.985 | 0.985 | 0.897 | 0.908 | 3.830 | 25,878 |
| 2024-10-07 | 0.923 | 0.996 | 0.886 | 0.930 | 3.924 | 34,352 |
| 2024-10-04 | 1.016 | 1.016 | 0.775 | 0.846 | 3.569 | 54,936 |
| 2024-10-03 | 0.963 | 0.994 | 0.910 | 0.952 | 4.017 | 74,219 |
| 2024-10-02 | 0.998 | 1.003 | 0.972 | 0.976 | 4.120 | 53,236 |
| 2024-10-01 | 0.983 | 1.018 | 0.983 | 0.996 | 4.204 | 96,137 |
| 2024-09-30 | 1.054 | 1.054 | 1.047 | 1.047 | 4.419 | 509 |
| 2024-09-27 | 1.060 | 1.060 | 0.996 | 0.996 | 4.204 | 8,501 |
| 2024-09-26 | 1.023 | 1.023 | 1.021 | 1.021 | 4.307 | 300 |
| 2024-09-25 | 1.014 | 1.038 | 1.014 | 1.021 | 4.307 | 2,908 |
| 2024-09-24 | 1.036 | 1.056 | 1.036 | 1.056 | 4.456 | 75 |
| 2024-09-23 | 1.029 | 1.076 | 0.998 | 1.056 | 4.456 | 13,150 |
| 2024-09-20 | 1.012 | 1.094 | 0.998 | 1.003 | 4.232 | 14,428 |
| 2024-09-19 | 1.023 | 1.085 | 1.023 | 1.029 | 4.344 | 6,847 |
| 2024-09-18 | 1.096 | 1.105 | 1.047 | 1.067 | 4.503 | 40,791 |
| 2024-09-16 | 1.040 | 1.105 | 1.018 | 1.060 | 4.475 | 23,033 |
| 2024-09-13 | 1.063 | 1.083 | 0.976 | 1.003 | 4.232 | 160,500 |
| 2024-09-12 | 1.085 | 1.087 | 1.063 | 1.087 | 4.587 | 28 |
| 2024-09-11 | 1.096 | 1.102 | 1.083 | 1.087 | 4.587 | 500 |
| 2024-09-10 | 1.063 | 1.063 | 1.029 | 1.058 | 4.466 | 664 |
| 2024-09-09 | 1.094 | 1.094 | 1.056 | 1.058 | 4.466 | 5,814 |
| 2024-09-06 | 1.001 | 1.102 | 1.001 | 1.045 | 4.410 | 33,524 |
| 2024-09-05 | 1.049 | 1.083 | 1.029 | 1.080 | 4.559 | 6,737 |
| 2024-09-04 | 1.074 | 1.080 | 1.029 | 1.049 | 4.428 | 5,555 |
| 2024-09-03 | 1.021 | 1.085 | 1.021 | 1.027 | 4.335 | 2,749 |
| 2024-09-02 | 1.096 | 1.096 | 0.996 | 1.016 | 4.288 | 104,863 |
| 2024-08-30 | 1.063 | 1.063 | 1.023 | 1.023 | 4.316 | 1 |
| 2024-08-29 | 1.029 | 1.052 | 1.021 | 1.023 | 4.316 | 3,550 |
| 2024-08-28 | 1.018 | 1.054 | 1.018 | 1.023 | 4.316 | 6,325 |
| 2024-08-27 | 1.091 | 1.091 | 1.023 | 1.025 | 4.325 | 29,014 |
| 2024-08-26 | 1.102 | 1.102 | 1.021 | 1.054 | 4.447 | 15,528 |
| 2024-08-23 | 1.021 | 1.149 | 1.007 | 1.045 | 4.410 | 78,400 |
| 2024-08-22 | 1.052 | 1.096 | 0.998 | 1.060 | 4.475 | 37,962 |
| 2024-08-21 | 1.080 | 1.080 | 1.080 | 1.080 | 4.559 | 500 |
| 2024-08-20 | 1.043 | 1.080 | 1.043 | 1.080 | 4.559 | 687 |
| 2024-08-19 | 1.091 | 1.091 | 1.014 | 1.018 | 4.297 | 6,379 |
| 2024-08-16 | 1.023 | 1.085 | 0.998 | 1.067 | 4.503 | 4,310 |
| 2024-08-15 | 1.049 | 1.049 | 1.040 | 1.040 | 4.391 | 800 |
| 2024-08-13 | 1.060 | 1.060 | 1.021 | 1.021 | 4.307 | 901 |
| 2024-08-12 | 1.021 | 1.102 | 1.021 | 1.060 | 4.475 | 49,425 |
| 2024-08-09 | 1.105 | 1.105 | 1.021 | 1.023 | 4.316 | 3,503 |
| 2024-08-08 | 1.021 | 1.102 | 1.021 | 1.025 | 4.325 | 946 |
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.