First Treet Manufacturing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.100	19.100	18.550	18.790	18.790	2,301
2026-10-15	18.250	18.970	18.250	18.500	18.500	15,513
2026-10-14	18.500	18.500	18.210	18.450	18.450	4,073
2026-10-13	18.990	18.990	18.100	18.180	18.180	7,557
2026-10-12	19.250	19.250	18.020	18.080	18.080	9,909
2026-10-09	19.180	19.180	18.300	18.560	18.560	7,058
2026-10-08	19.100	19.100	18.500	18.500	18.500	7,642
2026-10-07	17.880	19.200	17.500	18.660	18.660	35,833
2026-10-06	17.700	17.900	16.750	17.880	17.880	4,507
2026-10-05	17.800	17.800	17.500	17.700	17.700	15,709
2026-10-02	18.110	18.110	17.760	17.950	17.950	9,399
2026-10-01	18.810	18.820	18.260	18.600	18.600	2,671
2026-09-30	19.200	19.200	18.300	18.810	18.810	9,273
2026-09-29	18.500	19.240	18.030	18.920	18.920	50,363
2026-09-28	18.210	18.700	18.010	18.060	18.060	8,196
2026-09-25	18.420	18.790	18.100	18.210	18.210	7,860
2026-09-24	18.850	18.850	18.490	18.510	18.510	20,479
2026-09-23	19.440	19.440	18.530	18.850	18.850	8,345
2026-09-22	20.000	20.000	18.750	18.870	18.870	60,877
2026-09-21	20.490	21.750	19.700	20.020	20.020	135,353
2026-09-18	18.100	20.140	18.010	20.140	20.140	169,879
2026-09-17	18.000	18.490	17.600	18.310	18.310	10,952
2026-09-16	17.750	17.990	17.510	17.790	17.790	9,894
2026-09-15	18.920	18.920	17.750	17.960	17.960	16,671
2026-09-14	18.270	18.500	18.040	18.090	18.090	5,158
2026-09-11	18.750	19.250	17.400	18.720	18.720	83,467
2026-09-10	20.000	20.000	18.860	19.330	19.330	27,561
2026-09-09	20.970	21.400	19.300	19.900	19.900	49,632
2026-09-08	20.700	21.490	19.250	20.420	20.420	161,622
2026-09-07	18.990	20.490	18.100	20.490	20.490	198,812
2026-09-04	18.980	19.000	18.500	18.630	18.630	28,642
2026-09-03	18.510	19.200	17.500	18.370	18.370	161,907
2026-09-02	19.250	19.250	18.510	18.570	18.570	122,591
2026-09-01	22.140	22.250	19.930	19.930	19.930	374,710
2026-08-31	21.880	22.180	21.000	22.140	22.140	524,457
2026-08-28	18.330	20.160	17.700	20.160	20.160	328,541
2026-08-27	16.510	18.450	16.510	18.330	18.330	81,002
2026-08-25	17.490	17.490	17.000	17.010	17.010	13,999
2026-08-24	17.010	17.330	17.000	17.240	17.240	13,253
2026-08-21	17.100	17.200	17.000	17.170	17.170	3,250
2026-08-20	17.200	17.490	16.510	16.830	16.830	10,024
2026-08-19	17.010	17.100	17.010	17.090	17.090	3,176
2026-08-18	17.080	17.600	17.000	17.010	17.010	3,894
2026-08-17	17.260	17.260	17.010	17.020	17.020	9,065
2026-08-13	18.300	18.300	17.250	17.260	17.260	15,055
2026-08-12	17.430	18.400	16.550	17.970	17.970	157,654
2026-08-11	16.900	17.200	16.510	17.010	17.010	9,222
2026-08-10	17.020	17.050	16.900	16.960	16.960	20,386
2026-08-07	17.480	17.480	16.920	17.020	17.020	31,007
2026-08-06	17.100	17.500	16.950	17.000	17.000	15,005
2026-08-05	16.980	17.690	16.600	17.380	17.380	58,574
2026-08-04	16.100	16.800	16.100	16.190	16.190	5,626
2026-08-03	16.000	16.450	15.500	16.030	16.030	5,570
2026-07-31	15.810	16.480	15.810	16.000	16.000	7,009
2026-07-30	15.810	16.380	15.810	16.350	16.350	2,871
2026-07-29	16.010	16.440	15.860	15.990	15.990	3,015
2026-07-28	16.600	16.600	15.900	16.010	16.010	3,228
2026-07-27	16.290	16.290	15.990	16.010	16.010	1,575
2026-07-24	16.700	16.700	15.120	15.530	15.530	2,531
2026-07-23	16.640	16.640	16.250	16.250	16.250	2,737

Page 1 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.