First Tri-Star Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	11.660	12.830	10.510	12.010	12.010	1,119
2025-05-07	12.010	12.010	11.660	11.660	11.660	8,781
2025-05-06	12.960	12.970	12.010	12.960	12.960	2,465
2025-05-05	11.990	12.210	11.990	12.210	12.210	4,802
2025-05-02	11.990	12.000	11.950	12.000	12.000	1,830
2025-04-30	12.000	12.000	10.950	11.830	11.830	1,300
2025-04-29	12.000	12.000	11.900	12.000	12.000	715
2025-04-28	12.000	12.500	11.110	12.390	12.390	909
2025-04-25	12.960	12.960	11.110	11.400	11.400	3,785
2025-04-24	11.970	12.880	11.970	11.980	11.980	504
2025-04-23	12.200	12.600	12.010	12.600	12.600	374
2025-04-22	12.100	12.600	12.010	12.600	12.600	7,617
2025-04-21	13.480	13.480	12.000	12.050	12.050	7,547
2025-04-18	12.010	12.460	12.010	12.460	12.460	10
2025-04-17	12.030	13.000	12.010	12.460	12.460	7,963
2025-04-16	13.000	13.070	12.800	13.070	13.070	423
2025-04-15	12.500	13.070	12.030	13.070	13.070	300
2025-04-14	12.990	13.070	12.990	13.070	13.070	137
2025-04-11	13.480	13.500	13.070	13.070	13.070	140
2025-04-10	12.510	13.490	12.500	13.070	13.070	532
2025-04-08	12.550	13.490	12.530	12.540	12.540	1,511
2025-04-07	12.510	13.690	12.500	12.520	12.520	3,362
2025-04-04	13.470	13.480	12.460	12.460	12.460	423
2025-04-03	12.250	13.500	12.250	12.460	12.460	6,512
2025-03-27	13.800	13.800	12.580	12.580	12.580	213
2025-03-26	12.080	13.680	12.080	12.580	12.580	3,202
2025-03-24	14.500	14.500	12.100	13.410	13.410	884
2025-03-21	14.220	14.220	13.000	13.280	13.280	1,945
2025-03-20	13.730	14.300	12.500	14.280	14.280	2,082
2025-03-19	13.000	13.500	12.920	13.000	13.000	5,194
2025-03-18	13.230	13.430	13.230	13.390	13.390	2,200
2025-03-17	13.490	13.500	12.900	13.050	13.050	1,568
2025-03-14	12.660	13.480	12.450	12.500	12.500	2,083
2025-03-13	12.110	13.720	12.110	12.650	12.650	660
2025-03-12	13.700	13.700	12.020	13.310	13.310	2,098
2025-03-10	12.690	12.690	12.540	12.540	12.540	57
2025-03-07	11.710	12.540	11.560	12.540	12.540	250
2025-03-06	11.860	12.610	11.700	12.540	12.540	2,543
2025-03-05	11.370	13.770	11.350	12.990	12.990	2,562
2025-03-04	13.950	13.950	12.570	12.570	12.570	9,310
2025-03-03	11.620	13.990	11.620	13.970	13.970	2,035
2025-02-28	13.820	13.820	12.560	12.870	12.870	13,205
2025-02-27	14.990	14.990	12.560	12.560	12.560	6,050
2025-02-26	12.780	13.960	12.760	13.960	13.960	3
2025-02-25	13.820	14.000	13.820	13.960	13.960	510
2025-02-24	14.000	14.100	12.730	14.000	14.000	1,838
2025-02-21	14.700	14.700	14.100	14.100	14.100	85
2025-02-20	14.100	14.100	14.100	14.100	14.100	11
2025-02-19	14.120	14.120	14.000	14.100	14.100	18
2025-02-18	14.400	14.480	14.100	14.100	14.100	7
2025-02-17	14.110	14.110	14.100	14.100	14.100	7
2025-02-14	14.110	14.110	14.100	14.100	14.100	501
2025-02-12	14.100	14.450	13.120	14.100	14.100	20
2025-02-11	14.990	14.990	13.000	14.100	14.100	3,573
2025-02-10	13.940	13.940	13.760	13.760	13.760	25
2025-02-07	14.000	14.000	13.750	13.760	13.760	304
2025-02-06	13.760	13.760	13.500	13.760	13.760	7,140
2025-02-04	14.970	14.970	12.510	12.510	12.510	3,617
2025-02-03	15.100	15.100	13.600	13.610	13.610	9,733
2025-01-31	15.070	15.070	14.740	14.740	14.740	45

← NewerPage 7 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.