First Tri-Star Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	23.210	23.890	23.210	23.320	23.320	5,182
2026-04-20	24.000	24.990	23.250	24.030	24.030	15,423
2026-04-17	25.600	25.600	22.620	24.000	24.000	10,687
2026-04-16	24.560	25.900	24.000	24.200	24.200	23,458
2026-04-15	24.990	24.990	23.320	24.560	24.560	24,219
2026-04-14	24.500	24.500	22.660	24.320	24.320	21,986
2026-04-13	22.650	24.850	22.650	23.330	23.330	19,630
2026-04-10	23.110	26.700	23.110	24.640	24.640	15,070
2026-04-09	26.290	27.630	25.000	25.600	25.600	44,917
2026-04-08	22.830	26.970	22.830	26.290	26.290	193,187
2026-04-07	30.740	30.740	25.370	25.370	25.370	93,041
2026-04-06	28.190	28.190	28.190	28.190	28.190	36,984
2026-04-03	25.630	25.630	24.040	25.630	25.630	32,200
2026-04-02	21.950	23.300	21.950	23.300	23.300	42,403
2026-04-01	20.240	21.370	17.600	21.180	21.180	22,907
2026-03-31	19.600	20.990	19.300	19.450	19.450	17,110
2026-03-30	23.500	23.500	21.350	21.350	21.350	10,050
2026-03-27	25.300	27.290	23.690	23.720	23.720	70,821
2026-03-26	30.900	30.900	25.300	26.320	26.320	159,081
2026-03-25	28.110	28.110	28.110	28.110	28.110	6,097
2026-03-24	25.550	25.550	25.550	25.550	25.550	5,809
2026-03-19	23.230	23.230	23.230	23.230	23.230	36,345
2026-03-18	21.120	21.120	21.000	21.120	21.120	58,811
2026-03-17	19.200	19.200	19.200	19.200	19.200	12,257
2026-03-16	17.300	17.450	16.210	17.450	17.450	22,307
2026-03-13	15.000	15.860	14.700	15.860	15.860	67,903
2026-03-12	14.150	15.880	14.150	14.420	14.420	2,861
2026-03-11	14.400	14.940	13.660	14.600	14.600	45,860
2026-03-10	15.800	15.800	13.000	14.400	14.400	125,450
2026-03-09	16.040	16.040	14.440	14.440	14.440	16,685
2026-03-06	16.710	17.000	16.000	16.040	16.040	6,529
2026-03-05	16.380	17.200	15.010	16.710	16.710	34,579
2026-03-04	16.500	16.500	15.340	15.680	15.680	35,019
2026-03-03	16.350	18.010	16.350	17.040	17.040	5,471
2026-03-02	19.880	19.880	18.170	18.170	18.170	6,657
2026-02-27	21.100	22.950	20.000	20.190	20.190	16,434
2026-02-26	22.730	22.730	20.770	21.070	21.070	15,284
2026-02-25	23.410	24.000	21.070	22.300	22.300	11,518
2026-02-24	26.050	26.050	23.410	23.410	23.410	18,565
2026-02-23	26.000	28.250	25.970	26.010	26.010	7,671
2026-02-20	29.800	29.800	25.280	25.760	25.760	18,245
2026-02-19	30.020	30.400	27.880	28.090	28.090	11,981
2026-02-18	30.760	31.970	30.000	30.970	30.970	16,556
2026-02-17	34.950	34.950	30.100	30.760	30.760	9,263
2026-02-16	33.020	35.600	32.500	33.030	33.030	9,295
2026-02-13	33.140	36.450	30.140	35.600	35.600	146,888
2026-02-12	35.510	36.700	32.200	33.140	33.140	26,941
2026-02-11	39.380	39.380	35.110	35.510	35.510	45,256
2026-02-10	35.300	39.480	35.110	38.800	38.800	158,863
2026-02-09	41.000	42.400	38.930	38.930	38.930	296,658
2026-02-06	44.600	44.900	43.250	43.260	43.260	142,945
2026-02-04	53.720	57.000	48.060	48.060	48.060	559,125
2026-02-03	52.950	53.490	49.000	53.400	53.400	80,942
2026-02-02	45.270	48.630	42.900	48.630	48.630	88,771
2026-01-30	36.180	44.210	36.170	44.210	44.210	125,495
2026-01-29	40.250	40.300	40.190	40.190	40.190	30,490
2026-01-28	54.050	54.050	44.650	44.650	44.650	139,364
2026-01-27	49.610	49.610	47.500	49.610	49.610	65,730
2026-01-26	45.100	45.100	42.500	45.100	45.100	28,593
2026-01-23	38.000	41.000	33.540	41.000	41.000	108,724

← NewerPage 3 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.