First Tri-Star Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.520	14.500	13.520	13.540	13.540	1,021
2025-08-04	13.510	13.520	13.510	13.520	13.520	1,001
2025-08-01	13.510	13.510	13.500	13.500	13.500	4,050
2025-07-31	14.700	14.790	13.210	14.330	14.330	1,205
2025-07-30	13.620	13.620	13.510	13.590	13.590	1,100
2025-07-29	14.980	14.980	13.510	13.510	13.510	1,072
2025-07-28	15.000	15.000	14.960	14.980	14.980	2,003
2025-07-25	15.000	15.000	13.710	14.800	14.800	5,982
2025-07-24	13.720	15.140	13.720	13.780	13.780	4,203
2025-07-23	14.010	15.220	13.900	15.000	15.000	1,304
2025-07-22	14.990	14.990	14.660	14.660	14.660	11
2025-07-21	15.190	15.190	14.010	14.660	14.660	17
2025-07-18	15.000	15.000	14.640	14.660	14.660	515
2025-07-17	14.080	15.490	13.510	14.000	14.000	10,448
2025-07-16	12.020	14.440	12.020	14.080	14.080	10,562
2025-07-15	13.970	13.970	13.130	13.130	13.130	461
2025-07-14	13.110	13.250	13.100	13.130	13.130	1,271
2025-07-11	13.990	14.300	13.000	13.010	13.010	3,002
2025-07-10	14.250	14.500	12.750	13.090	13.090	2,630
2025-07-09	13.450	13.500	13.000	13.180	13.180	2,884
2025-07-08	13.000	15.150	13.000	13.300	13.300	4,392
2025-07-07	15.250	15.250	12.990	14.190	14.190	232
2025-07-04	14.240	14.240	13.100	14.190	14.190	1,854
2025-07-03	12.860	13.800	12.860	13.160	13.160	3,103
2025-07-02	13.500	13.600	12.810	12.850	12.850	3,340
2025-07-01	14.990	14.990	12.850	14.220	14.220	130
2025-06-30	15.240	15.240	14.200	14.220	14.220	788
2025-06-27	14.890	14.890	14.480	14.490	14.490	522
2025-06-26	14.310	14.350	13.810	13.940	13.940	2,343
2025-06-25	15.500	15.500	13.660	14.000	14.000	5,565
2025-06-24	14.000	14.470	13.510	14.470	14.470	6
2025-06-23	14.480	14.480	13.850	14.470	14.470	205
2025-06-20	15.990	15.990	13.490	14.970	14.970	411
2025-06-19	14.170	15.000	12.750	14.970	14.970	1,757
2025-06-18	14.190	14.190	14.170	14.170	14.170	716
2025-06-17	14.740	14.740	13.510	13.510	13.510	1,614
2025-06-16	14.720	14.720	13.510	13.640	13.640	12,003
2025-06-13	11.510	13.850	11.400	13.380	13.380	11,828
2025-06-12	12.990	12.990	12.600	12.600	12.600	22
2025-06-11	12.800	12.800	12.350	12.600	12.600	1,783
2025-06-10	12.760	13.000	11.800	12.140	12.140	7,974
2025-06-05	12.970	12.970	12.360	12.360	12.360	471
2025-06-04	12.600	12.600	12.010	12.360	12.360	3,552
2025-06-03	12.500	12.500	12.170	12.170	12.170	11
2025-06-02	12.600	12.790	12.000	12.170	12.170	3,161
2025-05-30	13.250	13.250	12.000	12.050	12.050	8,865
2025-05-29	12.460	12.460	12.000	12.130	12.130	3,184
2025-05-27	13.380	13.380	12.000	12.020	12.020	2,427
2025-05-26	12.430	13.250	12.150	12.200	12.200	9,408
2025-05-23	13.500	13.500	12.100	12.290	12.290	1,944
2025-05-22	13.500	13.500	13.000	13.420	13.420	174
2025-05-21	13.490	13.490	13.000	13.420	13.420	731
2025-05-20	13.200	13.200	12.510	13.200	13.200	1,284
2025-05-19	13.300	13.480	12.510	13.480	13.480	162
2025-05-16	13.500	13.600	12.000	13.510	13.510	4,465
2025-05-15	13.630	13.630	13.150	13.200	13.200	1,630
2025-05-14	12.400	12.800	12.100	12.400	12.400	34
2025-05-13	13.000	13.000	11.520	12.400	12.400	4,874
2025-05-12	12.690	12.690	12.010	12.010	12.010	423
2025-05-09	12.000	12.790	11.500	12.010	12.010	4

← NewerPage 6 of 12 · 719 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.