First Tri-Star Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17.320 | 17.510 | 17.320 | 17.340 | 15.454 | 202 |
| 2024-07-23 | 17.320 | 17.990 | 17.300 | 17.340 | 15.454 | 2,061 |
| 2024-07-22 | 18.170 | 18.170 | 17.110 | 17.290 | 15.410 | 4,875 |
| 2024-07-19 | 19.500 | 19.500 | 18.000 | 19.010 | 16.943 | 518 |
| 2024-07-18 | 19.500 | 19.560 | 19.500 | 19.560 | 17.433 | 510 |
| 2024-07-15 | 18.950 | 21.990 | 18.950 | 19.560 | 17.433 | 2,769 |
| 2024-07-12 | 19.210 | 21.000 | 18.000 | 20.940 | 18.663 | 6,672 |
| 2024-07-11 | 17.000 | 19.500 | 17.000 | 19.200 | 17.112 | 9,976 |
| 2024-07-10 | 16.300 | 18.000 | 16.300 | 17.990 | 16.034 | 125 |
| 2024-07-09 | 17.200 | 17.990 | 17.200 | 17.990 | 16.034 | 50 |
| 2024-07-05 | 17.970 | 17.990 | 17.970 | 17.990 | 16.034 | 1,200 |
| 2024-07-04 | 16.430 | 17.910 | 16.430 | 16.500 | 14.706 | 2,112 |
| 2024-07-03 | 17.890 | 17.890 | 16.430 | 16.430 | 14.643 | 46 |
| 2024-07-02 | 16.310 | 17.590 | 16.310 | 16.430 | 14.643 | 1,455 |
| 2024-07-01 | 17.580 | 17.590 | 17.550 | 17.590 | 15.677 | 633 |
| 2024-06-28 | 16.850 | 17.450 | 16.700 | 17.230 | 15.356 | 2,918 |
| 2024-06-27 | 16.660 | 16.660 | 16.010 | 16.010 | 14.269 | 25 |
| 2024-06-26 | 16.010 | 16.990 | 16.000 | 16.010 | 14.269 | 1,424 |
| 2024-06-25 | 16.500 | 16.500 | 16.000 | 16.000 | 14.260 | 2,783 |
| 2024-06-24 | 17.000 | 18.490 | 17.000 | 17.010 | 15.160 | 12,664 |
| 2024-06-21 | 16.420 | 18.820 | 16.140 | 18.680 | 16.649 | 4,612 |
| 2024-06-20 | 17.980 | 18.850 | 16.600 | 17.400 | 15.508 | 2,203 |
| 2024-06-14 | 15.930 | 18.870 | 15.930 | 17.400 | 15.508 | 1,259 |
| 2024-06-13 | 16.450 | 17.500 | 16.010 | 17.400 | 15.508 | 5,507 |
| 2024-06-12 | 18.250 | 18.260 | 15.550 | 16.480 | 14.688 | 1,971 |
| 2024-06-11 | 19.210 | 19.210 | 16.570 | 16.830 | 15.000 | 502 |
| 2024-06-10 | 18.110 | 18.110 | 18.110 | 18.110 | 16.141 | 715 |
| 2024-06-07 | 21.000 | 21.990 | 18.950 | 19.160 | 17.076 | 14,115 |
| 2024-06-06 | 22.370 | 23.100 | 22.010 | 22.600 | 18.360 | 23,200 |
| 2024-06-05 | 21.500 | 21.600 | 20.770 | 21.540 | 17.499 | 31,968 |
| 2024-06-04 | 19.500 | 20.000 | 19.500 | 20.000 | 16.248 | 6,372 |
| 2024-06-03 | 16.500 | 18.520 | 16.500 | 18.520 | 15.045 | 12,421 |
| 2024-05-31 | 17.300 | 17.300 | 17.150 | 17.150 | 13.932 | 237 |
| 2024-05-30 | 17.150 | 17.150 | 17.150 | 17.150 | 13.932 | 1,000 |
| 2024-05-29 | 16.300 | 17.580 | 16.300 | 16.760 | 13.615 | 7,134 |
| 2024-05-27 | 15.500 | 16.310 | 15.500 | 16.280 | 13.225 | 9,046 |
| 2024-05-24 | 13.600 | 15.760 | 13.600 | 15.100 | 12.267 | 2,000 |
| 2024-05-23 | 13.900 | 15.000 | 13.900 | 14.660 | 11.909 | 3,000 |
| 2024-05-22 | 13.100 | 14.000 | 13.100 | 14.000 | 11.373 | 1,500 |
| 2024-05-21 | 13.500 | 13.500 | 13.500 | 13.500 | 10.967 | 500 |
| 2024-05-20 | 12.000 | 13.800 | 12.000 | 13.800 | 11.211 | 5,000 |
| 2024-05-17 | 12.800 | 12.800 | 12.800 | 12.800 | 10.398 | 1,000 |
| 2024-05-15 | 13.750 | 13.750 | 13.750 | 13.750 | 11.170 | 1,000 |
| 2024-05-14 | 12.780 | 12.780 | 12.780 | 12.780 | 10.382 | 1,000 |
| 2024-05-13 | 11.700 | 11.780 | 11.700 | 11.780 | 9.570 | 7,000 |
| 2024-05-10 | 10.000 | 11.000 | 10.000 | 10.780 | 8.757 | 7,000 |
| 2024-05-09 | 10.000 | 10.100 | 10.000 | 10.000 | 8.124 | 3,500 |
| 2024-05-08 | 9.170 | 9.170 | 8.250 | 9.170 | 7.450 | 11,500 |
| 2024-05-07 | 8.200 | 8.200 | 8.150 | 8.170 | 6.637 | 5,500 |
| 2024-05-06 | 8.400 | 9.150 | 8.400 | 9.150 | 7.433 | 10,500 |
| 2024-05-03 | 8.500 | 8.500 | 8.150 | 8.150 | 6.621 | 4,000 |
| 2024-04-30 | 9.140 | 9.150 | 9.140 | 9.150 | 7.433 | 2,500 |
| 2024-04-29 | 8.100 | 8.150 | 8.010 | 8.150 | 6.621 | 10,000 |
| 2024-04-24 | 7.990 | 8.100 | 7.990 | 8.100 | 6.580 | 2,000 |
| 2024-04-23 | 7.610 | 7.610 | 7.610 | 7.610 | 6.182 | 500 |
| 2024-04-19 | 8.410 | 8.410 | 8.400 | 8.400 | 6.824 | 1,500 |
| 2024-04-17 | 8.330 | 8.330 | 8.000 | 8.000 | 6.499 | 1,000 |
| 2024-04-16 | 8.300 | 8.300 | 8.200 | 8.200 | 6.662 | 2,000 |
| 2024-04-15 | 8.000 | 8.500 | 8.000 | 8.500 | 6.905 | 4,500 |
| 2024-04-08 | 8.470 | 8.500 | 7.310 | 8.500 | 6.905 | 2,500 |
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.