First Tri-Star Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	14.600	14.740	14.010	14.740	14.740	3
2025-01-28	14.750	14.750	14.000	14.740	14.740	5,094
2025-01-27	14.700	14.700	13.810	14.690	14.690	349
2025-01-24	14.750	14.750	14.600	14.690	14.690	3
2025-01-23	14.690	14.700	14.690	14.690	14.690	2,066
2025-01-22	14.010	14.750	14.010	14.730	14.730	2,285
2025-01-21	13.990	14.000	13.990	13.990	13.990	1,867
2025-01-20	13.710	13.710	13.560	13.560	13.560	115
2025-01-17	14.740	15.990	13.270	13.560	13.560	3,008
2025-01-16	14.350	14.850	14.340	14.740	14.740	1,001
2025-01-15	13.500	14.000	13.500	14.000	14.000	161
2025-01-14	13.350	14.500	13.350	14.000	14.000	1,902
2025-01-13	15.000	15.000	14.000	14.630	14.630	3,296
2025-01-10	15.450	15.490	14.200	15.090	15.090	1,402
2025-01-08	13.400	14.740	13.400	14.460	14.460	683
2025-01-07	14.500	14.500	13.510	14.000	14.000	3,214
2025-01-06	13.600	13.800	13.600	13.600	13.600	605
2025-01-03	14.740	14.740	13.110	13.400	13.400	663
2025-01-02	14.010	14.500	13.080	13.400	13.400	7,664
2025-01-01	14.250	14.900	14.000	14.530	14.530	3,371
2024-12-31	13.910	14.980	13.300	14.420	14.420	221
2024-12-30	15.250	15.250	14.010	14.420	14.420	3,411
2024-12-27	14.940	15.290	13.510	15.250	15.250	3,202
2024-12-26	14.010	14.010	14.000	14.010	14.010	1,754
2024-12-24	14.790	14.800	14.000	14.000	14.000	2,740
2024-12-23	15.260	15.270	13.870	14.040	14.040	3,327
2024-12-20	14.510	15.340	14.510	15.340	15.340	502
2024-12-19	15.260	15.400	12.600	14.000	14.000	7,868
2024-12-18	14.900	15.900	13.990	14.000	14.000	3,068
2024-12-17	16.250	16.250	13.660	15.260	15.260	824
2024-12-16	13.110	14.770	13.110	14.770	14.770	7,241
2024-12-13	14.980	14.980	14.510	14.510	14.510	30
2024-12-12	14.510	15.630	13.780	14.510	14.510	2,424
2024-12-11	14.250	14.440	14.250	14.440	14.440	501
2024-12-10	15.710	17.000	14.150	14.330	14.330	13,348
2024-12-09	15.750	17.250	15.710	15.710	15.710	2,001
2024-12-06	17.590	17.590	16.000	17.460	17.460	6,136
2024-12-05	14.900	16.270	14.800	15.990	15.990	5,301
2024-12-04	14.890	14.900	14.170	14.790	14.790	5,353
2024-12-03	14.100	14.390	14.050	14.050	14.050	2,277
2024-12-02	13.810	14.190	13.810	13.810	13.810	2,725
2024-11-29	13.920	15.250	13.520	13.820	13.820	1,041
2024-11-28	13.840	13.920	13.800	13.920	13.920	15
2024-11-27	13.800	14.720	13.800	13.920	13.920	3,206
2024-11-26	14.300	14.300	13.270	13.690	13.690	1,702
2024-11-25	14.060	14.060	13.050	13.060	13.060	3,413
2024-11-22	14.600	14.600	14.060	14.060	14.060	1
2024-11-21	14.980	15.490	13.500	14.060	14.060	970
2024-11-20	15.900	15.900	13.600	14.980	14.980	132
2024-11-19	13.420	15.550	13.420	14.980	14.980	4,297
2024-11-18	15.500	16.950	13.870	14.810	14.810	12,771
2024-11-15	15.410	15.410	12.800	15.410	15.410	1,003
2024-11-14	14.010	14.500	14.010	14.210	14.210	1,306
2024-11-13	14.490	14.490	14.080	14.080	14.080	1
2024-11-12	14.500	14.500	14.010	14.080	14.080	1,205
2024-11-11	14.930	14.930	13.970	13.970	13.970	121
2024-11-08	13.970	13.970	13.970	13.970	13.970	425
2024-11-07	13.830	13.970	13.830	13.970	13.970	6
2024-11-06	14.010	14.010	12.530	13.970	13.970	1,323
2024-11-05	13.650	13.950	13.430	13.430	13.430	2,027

← NewerPage 8 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.