First Tri-Star Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	34.790	37.270	31.620	37.270	37.270	64,868
2026-01-21	33.870	33.880	33.100	33.880	33.880	80,157
2026-01-20	27.710	30.800	27.710	30.800	30.800	58,235
2026-01-19	25.740	28.090	22.990	28.000	28.000	81,408
2026-01-16	23.550	25.580	23.550	25.540	25.540	53,840
2026-01-15	21.980	23.250	19.030	23.250	23.250	100,413
2026-01-14	18.060	21.140	18.060	21.140	21.140	117,549
2026-01-13	17.600	19.220	17.600	19.220	19.220	29,945
2026-01-12	17.500	17.900	16.500	17.470	17.470	91,991
2026-01-09	18.000	18.010	17.070	17.110	17.110	3,014
2026-01-08	17.510	19.000	17.510	18.000	18.000	22,388
2026-01-07	18.600	18.900	16.460	18.060	18.060	4,726
2026-01-06	18.010	19.450	17.980	18.010	18.010	8,136
2026-01-05	17.750	19.300	17.750	18.540	18.540	1,550
2026-01-02	17.800	19.770	17.770	18.080	18.080	14,924
2026-01-01	19.810	19.810	17.600	17.970	17.970	6,704
2025-12-31	17.400	18.010	16.500	18.010	18.010	10,727
2025-12-30	17.500	17.500	16.100	16.370	16.370	8,426
2025-12-29	19.300	19.300	17.550	17.820	17.820	7,050
2025-12-26	20.100	20.100	19.500	19.500	19.500	6,210
2025-12-24	21.000	22.600	19.340	19.850	19.850	84,404
2025-12-23	21.490	21.690	18.180	21.490	21.490	225,071
2025-12-22	16.950	19.720	16.140	19.720	19.720	174,131
2025-12-19	20.850	20.850	17.660	17.930	17.930	81,705
2025-12-18	19.500	19.670	18.900	19.620	19.620	131,662
2025-12-17	17.880	17.880	17.880	17.880	17.880	5,829
2025-12-16	14.260	16.250	14.260	16.250	16.250	23,623
2025-12-15	13.990	14.770	12.930	14.770	14.770	50,942
2025-12-12	12.580	13.430	12.580	13.430	13.430	39,747
2025-12-11	12.310	12.310	12.200	12.210	12.210	1,162
2025-12-10	12.710	12.710	12.190	12.190	12.190	121
2025-12-09	12.200	12.800	12.190	12.190	12.190	474
2025-12-08	12.990	12.990	12.050	12.190	12.190	7,338
2025-12-05	12.220	13.590	11.520	12.480	12.480	2,551
2025-12-04	13.250	13.250	12.220	12.480	12.480	2,707
2025-12-03	14.750	14.750	12.090	12.500	12.500	34,533
2025-12-02	13.490	13.490	12.410	13.430	13.430	4,447
2025-12-01	12.120	12.920	11.700	12.880	12.880	2,210
2025-11-28	12.080	12.970	12.080	12.080	12.080	138
2025-11-27	12.510	12.750	12.010	12.080	12.080	555
2025-11-26	12.520	12.520	12.500	12.500	12.500	4,314
2025-11-25	12.600	13.300	12.500	13.270	13.270	2,525
2025-11-24	12.770	12.900	12.520	12.640	12.640	5,654
2025-11-21	12.620	13.480	12.620	13.240	13.240	10,292
2025-11-20	12.810	13.420	12.500	12.520	12.520	1,401
2025-11-19	12.800	13.600	12.800	13.020	13.020	5,382
2025-11-18	12.950	13.370	12.500	12.790	12.790	1,104
2025-11-17	12.960	12.960	12.950	12.950	12.950	624
2025-11-14	13.530	13.990	12.950	12.950	12.950	20
2025-11-13	12.900	12.950	12.900	12.950	12.950	1,500
2025-11-12	13.010	13.010	12.540	12.900	12.900	3,341
2025-11-11	13.690	13.760	13.000	13.010	13.010	3,087
2025-11-10	13.500	13.900	12.730	13.130	13.130	17,398
2025-11-07	13.990	14.500	12.410	14.010	14.010	1,663
2025-11-06	13.900	13.900	13.470	13.700	13.700	1,472
2025-11-05	12.710	14.120	12.710	13.900	13.900	1,329
2025-11-04	13.440	13.890	13.200	13.200	13.200	2,305
2025-11-03	12.600	13.380	12.500	12.980	12.980	3,030
2025-10-31	12.500	12.990	12.250	12.510	12.510	1,558
2025-10-30	12.380	13.350	12.000	12.240	12.240	10,722

← NewerPage 4 of 5 · 248 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.