Treet Battery Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18.650 | 18.850 | 18.400 | 18.490 | 18.490 | 527,268 |
| 2024-08-21 | 18.300 | 18.950 | 18.120 | 18.650 | 18.650 | 531,306 |
| 2024-08-20 | 18.320 | 18.500 | 18.000 | 18.390 | 18.390 | 198,981 |
| 2024-08-19 | 18.380 | 18.590 | 18.100 | 18.130 | 18.130 | 216,360 |
| 2024-08-16 | 18.600 | 18.780 | 18.340 | 18.390 | 18.390 | 429,059 |
| 2024-08-15 | 18.520 | 18.840 | 18.480 | 18.540 | 18.540 | 378,113 |
| 2024-08-13 | 18.500 | 19.090 | 18.400 | 18.710 | 18.710 | 1,685,015 |
| 2024-08-12 | 19.180 | 19.200 | 18.600 | 18.670 | 18.670 | 992,389 |
| 2024-08-09 | 19.240 | 19.500 | 18.800 | 19.000 | 19.000 | 1,729,762 |
| 2024-08-08 | 19.410 | 19.690 | 18.850 | 18.950 | 18.950 | 916,134 |
| 2024-08-07 | 19.250 | 20.100 | 19.100 | 19.300 | 19.300 | 4,158,889 |
| 2024-08-06 | 19.030 | 19.440 | 18.900 | 19.050 | 19.050 | 255,329 |
| 2024-08-05 | 19.650 | 19.840 | 19.000 | 19.090 | 19.090 | 721,250 |
| 2024-08-02 | 19.800 | 20.160 | 19.110 | 19.650 | 19.650 | 412,292 |
| 2024-08-01 | 19.120 | 20.070 | 18.900 | 19.630 | 19.630 | 768,909 |
| 2024-07-31 | 19.700 | 20.050 | 19.000 | 19.100 | 19.100 | 334,932 |
| 2024-07-30 | 20.000 | 20.290 | 19.400 | 19.530 | 19.530 | 595,859 |
| 2024-07-29 | 19.620 | 20.600 | 19.110 | 19.750 | 19.750 | 545,733 |
| 2024-07-26 | 20.110 | 20.350 | 19.420 | 19.520 | 19.520 | 347,979 |
| 2024-07-25 | 20.860 | 21.150 | 20.230 | 20.300 | 20.300 | 301,652 |
| 2024-07-24 | 21.390 | 21.390 | 20.750 | 20.810 | 20.810 | 585,446 |
| 2024-07-23 | 21.850 | 22.500 | 20.900 | 21.160 | 21.160 | 1,518,022 |
| 2024-07-22 | 22.000 | 22.450 | 21.500 | 21.770 | 21.770 | 719,686 |
| 2024-07-19 | 23.390 | 23.390 | 21.700 | 22.050 | 22.050 | 885,939 |
| 2024-07-18 | 22.910 | 23.800 | 22.750 | 23.240 | 23.240 | 1,686,798 |
| 2024-07-15 | 22.790 | 23.550 | 22.120 | 22.800 | 22.800 | 1,969,672 |
| 2024-07-12 | 23.000 | 23.240 | 21.100 | 22.550 | 22.550 | 942,821 |
| 2024-07-11 | 23.490 | 24.200 | 22.760 | 22.960 | 22.960 | 3,746,598 |
| 2024-07-10 | 23.340 | 24.720 | 23.340 | 23.520 | 23.520 | 5,317,016 |
| 2024-07-09 | 23.250 | 23.850 | 22.510 | 23.270 | 23.270 | 1,449,351 |
| 2024-07-08 | 23.450 | 23.960 | 22.900 | 23.010 | 23.010 | 396,399 |
| 2024-07-05 | 25.110 | 25.110 | 23.450 | 23.620 | 23.620 | 7,302,659 |
| 2024-07-04 | 23.040 | 23.040 | 22.500 | 23.040 | 23.040 | 777,230 |
| 2024-07-03 | 19.510 | 21.140 | 19.450 | 21.140 | 21.140 | 1,015,815 |
| 2024-07-02 | 19.270 | 19.500 | 19.100 | 19.390 | 19.390 | 257,004 |
| 2024-07-01 | 19.010 | 19.740 | 18.700 | 19.100 | 19.100 | 247,423 |
| 2024-06-28 | 19.450 | 19.680 | 19.050 | 19.130 | 19.130 | 159,689 |
| 2024-06-27 | 19.750 | 20.150 | 19.390 | 19.450 | 19.450 | 335,564 |
| 2024-06-26 | 19.800 | 20.170 | 19.510 | 19.580 | 19.580 | 417,862 |
| 2024-06-25 | 19.880 | 20.000 | 19.700 | 19.770 | 19.770 | 83,917 |
| 2024-06-24 | 20.380 | 20.380 | 19.690 | 19.770 | 19.770 | 202,007 |
| 2024-06-21 | 20.770 | 20.800 | 19.910 | 20.020 | 20.020 | 448,220 |
| 2024-06-20 | 20.310 | 21.990 | 20.300 | 20.650 | 20.650 | 1,164,458 |
| 2024-06-14 | 21.060 | 21.300 | 20.370 | 20.410 | 20.410 | 314,863 |
| 2024-06-13 | 20.010 | 21.450 | 20.010 | 20.990 | 20.990 | 571,241 |
| 2024-06-12 | 19.950 | 20.400 | 19.710 | 20.200 | 20.200 | 110,652 |
| 2024-06-11 | 21.100 | 21.100 | 20.000 | 20.070 | 20.070 | 160,559 |
| 2024-06-10 | 21.550 | 21.800 | 20.810 | 21.010 | 21.010 | 170,585 |
| 2024-06-07 | 21.990 | 22.000 | 21.400 | 21.520 | 21.520 | 179,247 |
| 2024-06-06 | 22.260 | 22.800 | 21.760 | 21.940 | 21.940 | 580,566 |
| 2024-06-05 | 22.760 | 23.460 | 22.000 | 22.620 | 22.620 | 858,753 |
| 2024-06-04 | 22.820 | 23.140 | 22.750 | 22.810 | 22.810 | 163,857 |
| 2024-06-03 | 23.500 | 23.500 | 22.900 | 22.970 | 22.970 | 135,513 |
| 2024-05-31 | 22.850 | 23.720 | 22.800 | 23.130 | 23.130 | 788,852 |
| 2024-05-30 | 23.000 | 23.180 | 22.800 | 22.960 | 22.960 | 80,002 |
| 2024-05-29 | 23.500 | 23.600 | 22.810 | 22.910 | 22.910 | 276,696 |
| 2024-05-27 | 23.180 | 24.350 | 22.360 | 23.430 | 23.430 | 714,013 |
| 2024-05-24 | 23.500 | 23.800 | 23.120 | 23.300 | 23.300 | 676,500 |
| 2024-05-23 | 24.070 | 24.150 | 23.250 | 23.390 | 23.390 | 364,500 |
| 2024-05-22 | 24.540 | 24.700 | 24.200 | 24.270 | 24.270 | 281,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.