First Tri-Star Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.160	31.500	29.100	31.030	31.030	4,952
2026-07-21	32.100	32.900	29.100	31.150	31.150	18,780
2026-07-20	32.350	32.500	30.020	32.080	32.080	14,317
2026-07-17	33.510	34.000	33.000	33.350	33.350	4,072
2026-07-16	35.000	35.490	33.400	33.740	33.740	12,848
2026-07-15	32.630	35.190	32.630	33.610	33.610	11,591
2026-07-14	35.250	35.250	31.400	32.630	32.630	5,842
2026-07-13	35.600	37.390	34.030	34.640	34.640	26,486
2026-07-10	39.990	39.990	35.000	36.060	36.060	77,784
2026-07-09	34.500	37.660	32.000	37.470	37.470	194,595
2026-07-08	34.050	35.880	33.500	34.240	34.240	17,141
2026-07-07	36.240	37.740	35.050	35.680	35.680	18,834
2026-07-06	38.090	38.090	35.110	36.240	36.240	33,947
2026-07-03	37.000	38.990	36.520	36.980	36.980	20,792
2026-07-02	38.880	40.000	36.010	37.220	37.220	57,433
2026-07-01	44.000	47.190	38.610	38.650	38.650	614,998
2026-06-30	42.900	42.900	40.060	42.900	42.900	101,656
2026-06-29	39.000	39.000	37.430	39.000	39.000	56,497
2026-06-24	29.540	35.450	29.540	35.450	35.450	226,787
2026-06-23	34.600	36.900	30.520	32.230	32.230	275,618
2026-06-22	33.670	33.670	33.260	33.670	33.670	92,319
2026-06-19	30.610	30.610	29.450	30.610	30.610	93,424
2026-06-18	26.880	27.830	26.880	27.830	27.830	65,966
2026-06-17	24.980	25.300	22.010	25.300	25.300	125,731
2026-06-16	24.490	24.490	21.350	23.000	23.000	18,831
2026-06-15	23.990	23.990	22.910	23.480	23.480	15,382
2026-06-12	23.880	23.890	22.160	23.430	23.430	4,301
2026-06-11	22.690	22.990	22.500	22.700	22.700	2,592
2026-06-10	23.500	24.700	21.020	22.690	22.690	54,228
2026-06-09	22.650	23.090	21.070	23.050	23.050	51,978
2026-06-08	22.020	22.970	19.930	20.990	20.990	19,021
2026-06-05	23.000	23.670	22.110	22.140	22.140	5,833
2026-06-04	23.800	24.000	22.260	22.380	22.380	15,288
2026-06-03	23.500	24.690	22.500	22.920	22.920	7,577
2026-06-02	24.190	24.190	22.000	23.350	23.350	10,103
2026-06-01	25.500	25.550	22.600	23.400	23.400	72,437
2026-05-29	22.940	23.230	20.910	23.230	23.230	24,688
2026-05-25	22.500	23.470	19.900	21.120	21.120	16,716
2026-05-22	22.000	22.290	20.120	22.110	22.110	3,447
2026-05-21	20.540	22.550	20.530	20.920	20.920	7,365
2026-05-20	21.010	23.470	20.050	20.520	20.520	7,047
2026-05-19	23.680	23.690	21.000	21.540	21.540	7,080
2026-05-18	23.780	23.790	22.000	22.720	22.720	1,473
2026-05-15	24.990	24.990	20.740	22.230	22.230	7,785
2026-05-14	22.680	23.900	22.030	23.040	23.040	17,154
2026-05-13	23.000	23.300	21.950	22.540	22.540	11,486
2026-05-12	23.900	23.900	22.200	22.230	22.230	1,767
2026-05-11	23.890	23.890	22.240	22.870	22.870	10,858
2026-05-08	21.500	22.980	21.500	22.350	22.350	4,932
2026-05-07	22.490	22.990	21.540	22.490	22.490	4,355
2026-05-06	23.000	23.300	21.000	21.400	21.400	20,905
2026-05-05	21.500	22.870	21.150	21.660	21.660	2,202
2026-05-04	22.490	22.490	21.510	21.730	21.730	941
2026-04-30	22.250	22.750	21.150	21.530	21.530	3,430
2026-04-29	24.290	24.290	21.600	22.300	22.300	6,870
2026-04-28	24.290	24.970	23.050	23.260	23.260	8,258
2026-04-27	24.350	25.000	23.000	23.740	23.740	8,461
2026-04-24	24.000	24.000	22.000	23.860	23.860	6,691
2026-04-23	22.310	24.000	22.310	23.170	23.170	9,803
2026-04-22	22.560	23.770	22.560	22.720	22.720	6,365

← NewerPage 2 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.