First Tri-Star Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.300	38.300	34.650	34.650	34.650	314,786
2026-10-15	38.000	39.590	38.000	38.500	38.500	29,240
2026-10-14	36.000	39.920	36.000	38.980	38.980	52,830
2026-10-13	40.210	40.410	37.300	37.430	37.430	150,576
2026-10-12	45.970	46.000	41.440	41.440	41.440	112,694
2026-10-09	41.970	46.700	40.110	46.040	46.040	56,924
2026-10-08	40.020	42.790	39.020	42.450	42.450	52,625
2026-10-07	36.000	40.000	36.000	39.970	39.970	67,280
2026-10-06	39.500	39.790	35.720	36.360	36.360	8,066
2026-10-05	39.630	39.790	36.000	39.690	39.690	30,902
2026-10-02	41.630	42.450	39.630	39.630	39.630	60,868
2026-10-01	48.800	48.800	44.030	44.030	44.030	51,793
2026-09-30	46.240	49.200	41.920	48.920	48.920	156,464
2026-09-29	42.650	47.230	41.000	46.580	46.580	78,487
2026-09-28	43.370	44.370	41.690	42.940	42.940	13,232
2026-09-25	40.580	44.700	39.580	43.970	43.970	67,012
2026-09-24	41.140	41.150	40.030	40.640	40.640	3,840
2026-09-23	41.010	41.550	40.490	41.140	41.140	8,352
2026-09-22	43.300	43.850	41.000	41.720	41.720	22,924
2026-09-21	41.400	44.640	40.000	44.000	44.000	124,139
2026-09-18	37.630	41.110	36.630	40.580	40.580	173,317
2026-09-17	37.110	38.110	36.630	37.370	37.370	19,683
2026-09-16	37.880	38.790	36.000	37.370	37.370	8,326
2026-09-15	40.790	40.790	35.980	38.070	38.070	93,922
2026-09-14	39.810	41.700	36.810	39.980	39.980	42,238
2026-09-11	34.810	38.810	33.750	38.720	38.720	66,310
2026-09-10	37.000	37.800	34.980	35.280	35.280	37,472
2026-09-09	42.000	42.990	38.870	38.870	38.870	80,626
2026-09-08	42.000	43.550	38.670	43.190	43.190	419,617
2026-09-07	47.000	47.700	42.600	42.630	42.630	173,432
2026-09-04	45.500	49.200	43.000	47.330	47.330	194,073
2026-09-03	37.010	45.060	37.010	45.000	45.000	149,574
2026-09-02	44.000	45.500	40.960	40.960	40.960	76,895
2026-09-01	47.990	48.500	43.980	45.510	45.510	97,442
2026-08-31	45.000	49.710	45.000	48.870	48.870	78,619
2026-08-28	46.990	46.990	44.600	45.190	45.190	55,432
2026-08-27	49.470	49.470	45.100	45.120	45.120	73,931
2026-08-25	44.020	51.450	43.460	49.470	49.470	707,889
2026-08-24	52.050	53.590	48.290	48.290	48.290	136,818
2026-08-21	56.890	56.890	52.880	53.650	53.650	484,951
2026-08-20	59.160	65.080	53.240	58.760	58.760	188,759
2026-08-19	58.950	61.890	54.000	59.160	59.160	200,537
2026-08-18	50.950	56.280	48.200	56.260	56.260	200,559
2026-08-17	45.000	52.180	42.700	51.160	51.160	384,880
2026-08-13	47.500	47.890	44.360	47.440	47.440	198,043
2026-08-12	52.990	54.990	49.210	49.290	49.290	187,290
2026-08-11	53.000	56.130	47.350	54.680	54.680	295,354
2026-08-10	46.560	51.030	46.560	51.030	51.030	185,474
2026-08-07	43.500	46.390	42.500	46.390	46.390	121,597
2026-08-06	39.720	42.170	39.000	42.170	42.170	394,036
2026-08-05	36.690	38.340	35.000	38.340	38.340	82,528
2026-08-04	32.370	34.910	31.600	34.850	34.850	46,328
2026-08-03	33.610	34.200	31.300	31.740	31.740	32,876
2026-07-31	33.560	34.950	33.050	33.610	33.610	10,123
2026-07-30	35.050	35.050	33.000	33.560	33.560	8,626
2026-07-29	40.880	40.890	34.160	35.050	35.050	134,920
2026-07-28	36.990	37.960	36.000	37.960	37.960	149,745
2026-07-27	33.700	34.510	33.000	34.510	34.510	40,542
2026-07-24	28.060	31.370	28.060	31.370	31.370	20,670
2026-07-23	31.990	32.000	28.000	28.520	28.520	18,750

Page 1 of 12 · 718 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-21	2.0000 PKR
2024-06-07	2.0000 PKR
2023-10-19	4.0000 PKR
2021-10-21	0.6000 PKR
2020-10-19	0.1000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.