First Tri-Star Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	12.990	12.990	11.950	12.140	12.140	5,214
2025-10-28	13.000	13.990	12.200	12.350	12.350	10,248
2025-10-27	14.450	14.450	12.560	13.000	13.000	17,210
2025-10-24	14.920	14.920	13.880	13.950	13.950	2,957
2025-10-23	14.370	14.590	14.370	14.570	14.570	5,276
2025-10-22	14.500	14.500	14.200	14.360	14.360	4,333
2025-10-21	14.630	14.980	14.500	14.600	14.600	2,019
2025-10-20	15.000	15.000	14.370	14.490	14.490	7,736
2025-10-17	14.980	14.980	14.140	14.300	14.300	8,241
2025-10-16	15.190	15.190	14.650	14.650	14.650	4,864
2025-10-15	14.920	15.380	14.770	14.800	14.800	13,696
2025-10-14	16.800	17.140	14.020	15.270	15.270	146,550
2025-10-13	14.170	15.580	14.010	15.580	15.580	92,999
2025-10-10	16.470	16.470	14.040	14.160	14.160	65,549
2025-10-09	17.370	18.990	15.530	15.600	15.600	180,068
2025-10-08	15.990	17.260	15.040	17.260	17.260	56,357
2025-10-07	14.070	15.690	13.850	15.690	15.690	76,387
2025-10-06	14.360	14.360	14.000	14.260	14.260	1,484
2025-10-03	15.270	15.550	13.980	14.080	14.080	32,365
2025-10-02	15.870	15.870	15.530	15.530	15.530	145
2025-10-01	15.990	15.990	14.860	15.530	15.530	1,529
2025-09-30	14.620	15.500	14.600	14.840	14.840	1,424
2025-09-29	14.760	16.250	14.410	16.100	16.100	3,867
2025-09-26	15.000	16.460	15.000	15.780	15.780	11,468
2025-09-25	15.680	15.680	14.780	14.960	14.960	4,738
2025-09-24	15.690	15.740	15.560	15.680	15.680	6,037
2025-09-23	15.000	15.500	14.350	15.050	15.050	1,410
2025-09-22	16.000	16.000	14.540	15.460	15.460	292
2025-09-19	14.880	15.880	14.880	15.460	15.460	2,183
2025-09-18	14.860	15.140	14.700	14.730	14.730	10,117
2025-09-17	14.850	15.850	14.840	14.850	14.850	6,249
2025-09-16	14.810	15.080	14.810	15.000	15.000	9,124
2025-09-15	15.340	16.000	14.450	14.860	14.860	7,101
2025-09-12	15.000	15.400	13.680	15.340	15.340	913
2025-09-11	14.430	15.000	14.000	14.000	14.000	3,072
2025-09-10	13.110	15.150	13.110	13.710	13.710	4,049
2025-09-09	13.550	13.900	13.550	13.770	13.770	1,527
2025-09-08	13.600	14.800	13.210	13.870	13.870	14,774
2025-09-05	12.820	14.100	12.820	13.450	13.450	5,094
2025-09-04	13.580	13.630	13.510	13.570	13.570	4,529
2025-09-03	14.000	14.000	13.520	13.520	13.520	12,027
2025-09-02	14.000	14.000	13.690	13.960	13.960	1,073
2025-09-01	13.410	14.000	13.400	14.000	14.000	4,771
2025-08-29	13.680	13.680	13.300	13.490	13.490	136
2025-08-28	12.150	13.490	12.150	13.490	13.490	30
2025-08-27	13.600	13.600	13.020	13.490	13.490	4,765
2025-08-26	13.030	13.980	13.030	13.580	13.580	15
2025-08-22	13.550	13.700	13.550	13.580	13.580	2,415
2025-08-21	14.850	14.850	13.500	13.530	13.530	3,789
2025-08-20	13.600	13.800	13.500	13.500	13.500	137
2025-08-19	14.000	14.000	13.500	13.500	13.500	63
2025-08-18	14.870	14.870	13.500	13.500	13.500	952
2025-08-15	13.360	13.590	13.350	13.590	13.590	220
2025-08-13	13.750	13.750	13.590	13.590	13.590	125
2025-08-12	14.490	14.500	13.500	13.590	13.590	2,713
2025-08-11	14.840	14.840	12.560	13.500	13.500	15
2025-08-08	13.990	14.000	13.000	13.500	13.500	6,287
2025-08-07	14.400	14.400	14.350	14.380	14.380	1,102
2025-08-06	14.440	14.440	14.440	14.440	14.440	1,400
2025-08-05	13.520	14.500	13.520	13.540	13.540	1,021

← NewerPage 5 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.