First Tri-Star Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 14.500 | 14.500 | 12.710 | 12.890 | 12.890 | 6,690 |
| 2024-10-31 | 14.400 | 14.400 | 14.120 | 14.120 | 14.120 | 90 |
| 2024-10-30 | 14.130 | 14.130 | 14.120 | 14.120 | 14.120 | 1,003 |
| 2024-10-29 | 14.130 | 14.990 | 14.120 | 14.120 | 14.120 | 908 |
| 2024-10-28 | 14.150 | 14.150 | 14.120 | 14.120 | 14.120 | 5,600 |
| 2024-10-25 | 14.350 | 14.350 | 14.010 | 14.120 | 14.120 | 6,945 |
| 2024-10-24 | 15.350 | 17.000 | 14.380 | 15.540 | 15.540 | 4,988 |
| 2024-10-23 | 16.800 | 16.800 | 15.450 | 15.980 | 15.980 | 1,392 |
| 2024-10-22 | 15.370 | 15.370 | 15.300 | 15.300 | 15.300 | 4,008 |
| 2024-10-21 | 14.800 | 18.030 | 14.800 | 17.000 | 17.000 | 4,391 |
| 2024-10-18 | 19.020 | 19.020 | 18.110 | 18.390 | 16.390 | 4,206 |
| 2024-10-17 | 18.250 | 19.990 | 18.240 | 18.380 | 16.381 | 11,432 |
| 2024-10-15 | 19.040 | 19.040 | 18.700 | 18.710 | 16.675 | 1,400 |
| 2024-10-14 | 18.650 | 18.650 | 17.000 | 17.310 | 15.428 | 845 |
| 2024-10-11 | 16.100 | 16.950 | 16.100 | 16.950 | 15.107 | 9,587 |
| 2024-10-10 | 16.840 | 16.840 | 15.650 | 15.650 | 13.948 | 11 |
| 2024-10-09 | 16.100 | 16.100 | 15.640 | 15.650 | 13.948 | 3,575 |
| 2024-10-08 | 16.230 | 16.230 | 15.200 | 15.400 | 13.725 | 1,820 |
| 2024-10-07 | 17.550 | 17.550 | 14.650 | 15.650 | 13.948 | 7,168 |
| 2024-10-04 | 15.550 | 16.400 | 15.010 | 16.000 | 14.260 | 3,853 |
| 2024-10-03 | 16.490 | 16.490 | 15.140 | 15.140 | 13.494 | 174 |
| 2024-10-02 | 15.110 | 16.620 | 15.110 | 15.140 | 13.494 | 5 |
| 2024-10-01 | 15.200 | 15.870 | 15.110 | 15.140 | 13.494 | 1,757 |
| 2024-09-30 | 16.740 | 16.890 | 14.880 | 15.000 | 13.369 | 3,706 |
| 2024-09-27 | 15.790 | 15.790 | 14.350 | 15.350 | 13.681 | 5,357 |
| 2024-09-26 | 14.420 | 16.350 | 14.350 | 14.350 | 12.789 | 1,501 |
| 2024-09-25 | 15.800 | 15.900 | 15.800 | 15.900 | 14.171 | 178 |
| 2024-09-24 | 14.320 | 16.590 | 14.320 | 15.900 | 14.171 | 32 |
| 2024-09-23 | 15.790 | 15.900 | 15.770 | 15.900 | 14.171 | 3,104 |
| 2024-09-20 | 15.600 | 15.700 | 14.850 | 15.650 | 13.948 | 1,680 |
| 2024-09-19 | 15.980 | 15.990 | 14.300 | 15.700 | 13.993 | 5,505 |
| 2024-09-16 | 15.010 | 16.000 | 14.150 | 15.690 | 13.984 | 3,705 |
| 2024-09-13 | 16.000 | 16.000 | 15.500 | 15.710 | 14.002 | 172 |
| 2024-09-12 | 15.840 | 15.840 | 15.710 | 15.710 | 14.002 | 1 |
| 2024-09-11 | 15.710 | 15.750 | 15.710 | 15.710 | 14.002 | 502 |
| 2024-09-10 | 15.590 | 15.590 | 15.060 | 15.500 | 13.814 | 7,003 |
| 2024-09-09 | 16.300 | 16.300 | 14.850 | 14.850 | 13.235 | 64 |
| 2024-09-06 | 14.850 | 14.850 | 14.800 | 14.850 | 13.235 | 3,011 |
| 2024-09-05 | 16.720 | 16.720 | 15.060 | 15.060 | 13.422 | 17,299 |
| 2024-09-04 | 16.800 | 16.800 | 16.660 | 16.730 | 14.911 | 581 |
| 2024-09-03 | 16.000 | 18.000 | 15.000 | 16.020 | 14.278 | 15,128 |
| 2024-09-02 | 16.650 | 18.000 | 16.650 | 16.660 | 14.848 | 3,487 |
| 2024-08-30 | 18.500 | 18.500 | 18.500 | 18.500 | 16.488 | 1 |
| 2024-08-29 | 18.570 | 18.830 | 18.490 | 18.830 | 16.782 | 2 |
| 2024-08-28 | 18.490 | 18.990 | 18.490 | 18.830 | 16.782 | 4,100 |
| 2024-08-26 | 16.000 | 18.480 | 16.000 | 17.720 | 15.793 | 6 |
| 2024-08-23 | 18.990 | 19.240 | 17.720 | 17.720 | 15.793 | 11 |
| 2024-08-22 | 18.000 | 18.000 | 16.030 | 17.720 | 15.793 | 3 |
| 2024-08-21 | 17.000 | 17.720 | 17.000 | 17.720 | 15.793 | 2,651 |
| 2024-08-20 | 15.160 | 17.000 | 15.150 | 16.110 | 14.358 | 10 |
| 2024-08-19 | 18.690 | 18.690 | 15.300 | 16.110 | 14.358 | 588 |
| 2024-08-16 | 18.540 | 18.540 | 15.410 | 17.000 | 15.151 | 2 |
| 2024-08-09 | 18.700 | 18.700 | 17.000 | 17.000 | 15.151 | 1 |
| 2024-08-08 | 16.140 | 18.690 | 16.100 | 17.000 | 15.151 | 103 |
| 2024-08-06 | 17.010 | 17.010 | 17.000 | 17.000 | 15.151 | 3 |
| 2024-08-02 | 18.530 | 18.700 | 15.400 | 17.000 | 15.151 | 26 |
| 2024-07-31 | 15.510 | 17.480 | 15.000 | 17.000 | 15.151 | 1,148 |
| 2024-07-30 | 17.350 | 17.400 | 16.000 | 16.570 | 14.768 | 3,850 |
| 2024-07-29 | 17.370 | 17.400 | 17.340 | 17.340 | 15.454 | 2,151 |
| 2024-07-25 | 19.050 | 19.070 | 17.340 | 17.340 | 15.454 | 229 |
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.