First Tri-Star Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-03 | 17.200 | 17.200 | 17.200 | 17.200 | 11.727 | 10,000 |
| 2023-09-28 | 16.000 | 16.000 | 16.000 | 16.000 | 10.909 | 5,000 |
| 2023-09-27 | 15.000 | 15.000 | 15.000 | 15.000 | 10.227 | 5,000 |
| 2023-09-25 | 14.410 | 14.410 | 14.410 | 14.410 | 9.825 | 10,000 |
| 2023-09-22 | 13.400 | 13.400 | 13.400 | 13.400 | 9.136 | 500 |
| 2023-09-20 | 11.940 | 11.940 | 11.940 | 11.940 | 8.141 | 500 |
| 2023-09-19 | 10.880 | 11.000 | 10.880 | 10.960 | 7.473 | 1,500 |
| 2023-09-08 | 10.000 | 10.000 | 10.000 | 10.000 | 6.818 | 500 |
| 2023-09-07 | 10.000 | 10.000 | 10.000 | 10.000 | 6.818 | 500 |
| 2023-08-09 | 10.770 | 10.770 | 10.770 | 10.770 | 7.343 | 500 |
| 2023-08-07 | 10.200 | 10.200 | 10.200 | 10.200 | 6.955 | 500 |
| 2023-08-03 | 9.000 | 9.940 | 9.000 | 9.940 | 6.777 | 1,000 |
| 2023-08-02 | 9.000 | 9.000 | 9.000 | 9.000 | 6.136 | 500 |
| 2023-08-01 | 8.000 | 8.000 | 8.000 | 8.000 | 5.455 | 1,500 |
| 2023-07-31 | 7.500 | 7.500 | 7.500 | 7.500 | 5.114 | 5,000 |
| 2023-07-27 | 7.000 | 7.500 | 7.000 | 7.250 | 4.943 | 21,000 |
| 2023-07-25 | 6.560 | 6.560 | 6.560 | 6.560 | 4.473 | 500 |
| 2022-12-08 | 10.400 | 10.400 | 10.400 | 10.400 | 7.091 | 500 |
| 2022-12-06 | 9.550 | 9.550 | 9.550 | 9.550 | 6.511 | 500 |
| 2022-11-03 | 6.700 | 8.550 | 6.700 | 8.550 | 5.830 | 1,500 |
| 2022-10-20 | 6.010 | 8.000 | 6.000 | 7.610 | 5.189 | 10,500 |
| 2022-10-19 | 6.980 | 7.850 | 6.610 | 7.000 | 4.773 | 10,000 |
| 2022-10-17 | 6.500 | 7.000 | 6.500 | 6.850 | 4.671 | 2,000 |
| 2022-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 4.091 | 500 |
| 2022-10-05 | 6.500 | 7.500 | 6.310 | 6.830 | 4.657 | 2,000 |
| 2022-10-03 | 6.500 | 6.500 | 6.500 | 6.500 | 4.432 | 1,500 |
| 2022-09-29 | 5.000 | 5.610 | 5.000 | 5.610 | 3.825 | 6,000 |
| 2022-09-23 | 4.610 | 4.610 | 4.610 | 4.610 | 3.143 | 500 |
| 2022-09-22 | 4.600 | 4.600 | 4.600 | 4.600 | 3.136 | 500 |
| 2022-09-08 | 5.100 | 5.600 | 5.010 | 5.490 | 3.743 | 4,500 |
| 2022-09-07 | 6.010 | 6.010 | 6.010 | 6.010 | 4.098 | 500 |
| 2022-08-25 | 6.010 | 6.010 | 6.010 | 6.010 | 4.098 | 500 |
| 2022-08-17 | 6.010 | 6.010 | 6.010 | 6.010 | 4.098 | 500 |
| 2022-08-16 | 7.700 | 7.700 | 6.000 | 6.010 | 4.098 | 14,000 |
| 2022-08-15 | 7.200 | 7.200 | 6.700 | 6.780 | 4.623 | 11,500 |
| 2022-08-10 | 6.800 | 7.700 | 6.800 | 7.700 | 5.250 | 1,000 |
| 2022-08-04 | 6.750 | 6.750 | 6.750 | 6.750 | 4.602 | 500 |
| 2022-08-03 | 6.600 | 6.600 | 6.600 | 6.600 | 4.500 | 500 |
| 2022-07-28 | 6.500 | 6.500 | 6.500 | 6.500 | 4.432 | 1,500 |
| 2022-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 4.091 | 500 |
| 2022-07-20 | 5.800 | 5.800 | 5.800 | 5.800 | 3.955 | 500 |
| 2022-07-19 | 5.300 | 5.300 | 5.250 | 5.260 | 3.586 | 3,000 |
| 2022-07-14 | 6.250 | 6.250 | 6.250 | 6.250 | 4.261 | 500 |
| 2022-07-07 | 7.000 | 7.000 | 6.300 | 6.300 | 4.296 | 5,000 |
| 2022-07-04 | 7.000 | 7.000 | 7.000 | 7.000 | 4.773 | 1,000 |
| 2022-06-30 | 7.200 | 8.000 | 7.200 | 8.000 | 5.455 | 1,500 |
| 2022-06-07 | 7.000 | 7.000 | 7.000 | 7.000 | 4.773 | 500 |
| 2022-05-30 | 8.000 | 8.000 | 8.000 | 8.000 | 5.455 | 5,500 |
| 2022-05-26 | 9.000 | 9.000 | 9.000 | 9.000 | 6.136 | 1,000 |
| 2022-05-24 | 8.990 | 8.990 | 8.990 | 8.990 | 6.130 | 500 |
| 2022-05-20 | 8.990 | 9.000 | 8.990 | 9.000 | 6.136 | 2,000 |
| 2022-05-13 | 9.000 | 9.000 | 9.000 | 9.000 | 6.136 | 500 |
| 2022-04-25 | 8.250 | 8.250 | 8.250 | 8.250 | 5.625 | 500 |
| 2022-02-23 | 9.510 | 10.480 | 9.250 | 9.250 | 6.307 | 2,000 |
| 2022-02-17 | 9.480 | 9.550 | 9.480 | 9.510 | 6.484 | 4,500 |
| 2022-02-09 | 8.700 | 9.550 | 8.700 | 9.550 | 6.511 | 6,000 |
| 2022-02-04 | 8.650 | 9.080 | 8.560 | 8.560 | 5.836 | 17,000 |
| 2022-02-03 | 8.620 | 10.500 | 8.620 | 9.560 | 6.518 | 5,000 |
| 2022-02-02 | 9.620 | 9.620 | 9.620 | 9.620 | 6.559 | 2,000 |
← NewerPage 12 of 12 · 719 trading days
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.