First Tri-Star Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 7.480 | 7.900 | 7.480 | 7.600 | 6.174 | 2,500 |
| 2024-04-02 | 7.490 | 7.800 | 7.480 | 7.480 | 6.077 | 7,000 |
| 2024-04-01 | 6.900 | 7.000 | 6.900 | 7.000 | 5.687 | 1,500 |
| 2024-03-29 | 7.000 | 7.000 | 6.900 | 6.900 | 5.605 | 1,500 |
| 2024-03-28 | 6.900 | 7.290 | 6.900 | 6.950 | 5.646 | 1,500 |
| 2024-03-27 | 7.000 | 7.000 | 6.900 | 6.950 | 5.646 | 5,000 |
| 2024-03-26 | 7.200 | 7.290 | 7.200 | 7.290 | 5.922 | 1,000 |
| 2024-03-25 | 6.800 | 7.000 | 6.700 | 6.880 | 5.589 | 4,000 |
| 2024-03-21 | 6.800 | 6.800 | 6.460 | 6.460 | 5.248 | 1,000 |
| 2024-03-20 | 7.020 | 7.970 | 6.360 | 6.650 | 5.402 | 21,000 |
| 2024-03-19 | 7.400 | 7.400 | 7.000 | 7.100 | 5.768 | 1,500 |
| 2024-03-18 | 8.000 | 8.000 | 7.000 | 7.260 | 5.898 | 20,500 |
| 2024-03-15 | 7.250 | 8.000 | 7.250 | 8.000 | 6.499 | 1,000 |
| 2024-03-14 | 7.000 | 8.200 | 7.000 | 8.200 | 6.662 | 1,000 |
| 2024-03-13 | 8.000 | 8.000 | 8.000 | 8.000 | 6.499 | 1,000 |
| 2024-03-12 | 8.010 | 8.570 | 7.600 | 8.570 | 6.962 | 5,000 |
| 2024-03-11 | 8.590 | 8.590 | 8.590 | 8.590 | 6.978 | 500 |
| 2024-03-08 | 8.030 | 8.340 | 8.000 | 8.000 | 6.499 | 12,500 |
| 2024-02-28 | 9.000 | 9.000 | 9.000 | 9.000 | 7.311 | 1,000 |
| 2024-02-19 | 9.270 | 10.270 | 8.280 | 9.270 | 7.531 | 6,000 |
| 2024-02-16 | 9.270 | 10.270 | 8.270 | 9.270 | 7.531 | 8,000 |
| 2024-02-15 | 9.270 | 9.270 | 9.260 | 9.270 | 7.531 | 1,000 |
| 2024-02-14 | 10.260 | 11.200 | 10.000 | 10.260 | 8.335 | 1,000 |
| 2024-01-24 | 12.200 | 12.200 | 10.260 | 10.260 | 8.335 | 1,500 |
| 2024-01-23 | 10.910 | 12.000 | 10.850 | 11.250 | 9.139 | 4,000 |
| 2024-01-22 | 11.780 | 11.880 | 11.780 | 11.850 | 9.627 | 1,500 |
| 2024-01-18 | 10.990 | 10.990 | 10.990 | 10.990 | 8.928 | 500 |
| 2024-01-15 | 10.100 | 10.100 | 10.100 | 10.100 | 8.205 | 500 |
| 2024-01-12 | 11.000 | 11.000 | 11.000 | 11.000 | 8.936 | 500 |
| 2024-01-11 | 10.650 | 12.000 | 10.550 | 12.000 | 9.749 | 7,500 |
| 2024-01-10 | 11.590 | 11.590 | 11.550 | 11.550 | 9.383 | 1,500 |
| 2024-01-09 | 11.100 | 11.100 | 10.600 | 10.600 | 8.611 | 6,500 |
| 2024-01-08 | 11.600 | 11.600 | 11.600 | 11.600 | 9.424 | 500 |
| 2024-01-04 | 12.450 | 12.450 | 12.450 | 12.450 | 10.114 | 500 |
| 2024-01-03 | 12.300 | 12.300 | 10.450 | 11.900 | 9.667 | 10,500 |
| 2024-01-02 | 11.500 | 11.500 | 11.300 | 11.300 | 9.180 | 2,000 |
| 2023-12-29 | 12.300 | 12.300 | 12.300 | 12.300 | 9.992 | 2,000 |
| 2023-12-28 | 11.300 | 11.300 | 11.300 | 11.300 | 9.180 | 1,000 |
| 2023-12-21 | 10.560 | 10.560 | 10.560 | 10.560 | 8.579 | 1,000 |
| 2023-12-18 | 11.550 | 11.550 | 11.550 | 11.550 | 9.383 | 1,000 |
| 2023-12-14 | 12.500 | 12.500 | 12.500 | 12.500 | 10.155 | 500 |
| 2023-12-13 | 13.400 | 13.400 | 13.400 | 13.400 | 10.886 | 500 |
| 2023-12-12 | 12.850 | 14.400 | 12.840 | 14.400 | 11.698 | 5,500 |
| 2023-12-11 | 13.880 | 13.880 | 13.880 | 13.880 | 11.276 | 1,000 |
| 2023-12-07 | 15.000 | 15.050 | 15.000 | 15.050 | 12.226 | 1,000 |
| 2023-11-21 | 14.000 | 14.000 | 14.000 | 14.000 | 11.373 | 1,000 |
| 2023-11-17 | 13.880 | 13.880 | 13.880 | 13.880 | 11.276 | 500 |
| 2023-11-10 | 15.000 | 15.000 | 15.000 | 15.000 | 12.186 | 500 |
| 2023-11-06 | 15.350 | 15.350 | 15.350 | 15.350 | 12.470 | 500 |
| 2023-11-01 | 16.580 | 16.580 | 16.580 | 16.580 | 13.469 | 500 |
| 2023-10-26 | 17.920 | 17.920 | 17.920 | 17.920 | 14.558 | 500 |
| 2023-10-19 | 22.460 | 22.460 | 19.320 | 19.360 | 15.728 | 2,000 |
| 2023-10-18 | 24.890 | 24.890 | 24.890 | 24.890 | 16.971 | 500 |
| 2023-10-17 | 23.000 | 23.300 | 23.000 | 23.150 | 15.784 | 1,000 |
| 2023-10-16 | 22.960 | 22.960 | 22.960 | 22.960 | 15.655 | 500 |
| 2023-10-13 | 22.800 | 22.990 | 22.800 | 22.960 | 15.655 | 3,500 |
| 2023-10-10 | 21.340 | 21.390 | 21.340 | 21.390 | 14.584 | 1,000 |
| 2023-10-09 | 19.550 | 19.900 | 19.550 | 19.900 | 13.568 | 3,500 |
| 2023-10-05 | 18.100 | 19.600 | 18.100 | 18.510 | 12.621 | 3,000 |
| 2023-10-04 | 18.490 | 18.490 | 18.480 | 18.490 | 12.607 | 10,500 |
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.