Treet Battery Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 24.750 | 25.000 | 24.350 | 24.690 | 24.690 | 887,000 |
| 2024-05-20 | 25.800 | 26.180 | 25.000 | 25.070 | 25.070 | 473,000 |
| 2024-05-17 | 25.650 | 26.000 | 25.500 | 25.920 | 25.920 | 626,000 |
| 2024-05-16 | 26.400 | 26.700 | 25.510 | 25.720 | 25.720 | 1,470,000 |
| 2024-05-15 | 26.650 | 26.780 | 26.000 | 26.150 | 26.150 | 1,923,500 |
| 2024-05-14 | 26.590 | 27.250 | 26.010 | 26.280 | 26.280 | 1,646,000 |
| 2024-05-13 | 27.440 | 27.870 | 26.300 | 26.470 | 26.470 | 1,738,000 |
| 2024-05-10 | 27.250 | 29.040 | 27.150 | 27.360 | 27.360 | 4,487,500 |
| 2024-05-09 | 26.160 | 27.280 | 26.000 | 27.010 | 27.010 | 968,000 |
| 2024-05-08 | 26.050 | 27.050 | 26.000 | 26.150 | 26.150 | 1,115,000 |
| 2024-05-07 | 27.480 | 27.480 | 26.310 | 26.390 | 26.390 | 1,642,500 |
| 2024-05-06 | 29.350 | 29.600 | 27.000 | 27.230 | 27.230 | 1,646,000 |
| 2024-05-03 | 28.100 | 28.650 | 27.910 | 28.220 | 28.220 | 435,500 |
| 2024-05-02 | 28.390 | 29.800 | 27.900 | 28.130 | 28.130 | 1,005,000 |
| 2024-04-30 | 28.800 | 29.500 | 27.850 | 28.240 | 28.240 | 887,500 |
| 2024-04-29 | 29.500 | 29.500 | 28.500 | 28.620 | 28.620 | 253,000 |
| 2024-04-26 | 29.250 | 30.250 | 29.010 | 29.130 | 29.130 | 976,000 |
| 2024-04-25 | 29.720 | 30.200 | 29.350 | 29.470 | 29.470 | 381,000 |
| 2024-04-24 | 30.100 | 30.400 | 29.250 | 29.600 | 29.600 | 691,500 |
| 2024-04-23 | 30.110 | 30.810 | 29.910 | 30.150 | 30.150 | 512,000 |
| 2024-04-22 | 31.990 | 31.990 | 30.050 | 30.490 | 30.490 | 581,500 |
| 2024-04-19 | 31.500 | 32.480 | 30.750 | 31.770 | 31.770 | 959,000 |
| 2024-04-18 | 32.480 | 32.500 | 31.100 | 31.560 | 31.560 | 1,711,000 |
| 2024-04-17 | 29.350 | 31.230 | 29.000 | 31.230 | 31.230 | 2,435,000 |
| 2024-04-16 | 30.090 | 30.490 | 28.750 | 29.050 | 29.050 | 1,902,000 |
| 2024-04-15 | 30.140 | 30.500 | 29.700 | 29.830 | 29.830 | 823,500 |
| 2024-04-09 | 31.990 | 33.480 | 30.300 | 30.410 | 30.410 | 1,649,000 |
| 2024-04-08 | 35.000 | 35.000 | 32.760 | 32.760 | 32.760 | 1,810,000 |
| 2024-04-04 | 35.570 | 36.500 | 35.100 | 35.420 | 35.420 | 444,500 |
| 2024-04-03 | 36.050 | 36.950 | 35.550 | 35.820 | 35.820 | 176,500 |
| 2024-04-02 | 37.390 | 37.750 | 36.110 | 36.430 | 36.430 | 364,500 |
| 2024-04-01 | 38.530 | 39.720 | 35.950 | 37.910 | 37.910 | 368,000 |
| 2024-03-29 | 39.490 | 39.670 | 38.520 | 38.860 | 38.860 | 136,500 |
| 2024-03-28 | 38.740 | 40.000 | 38.740 | 39.240 | 39.240 | 395,000 |
| 2024-03-27 | 39.210 | 40.250 | 39.000 | 39.090 | 39.090 | 134,000 |
| 2024-03-26 | 39.000 | 40.680 | 39.000 | 39.400 | 39.400 | 278,000 |
| 2024-03-25 | 39.500 | 40.250 | 38.810 | 39.210 | 39.210 | 67,500 |
| 2024-03-22 | 39.890 | 39.890 | 38.750 | 38.970 | 38.970 | 105,500 |
| 2024-03-21 | 41.800 | 41.800 | 39.200 | 39.590 | 39.590 | 303,500 |
| 2024-03-20 | 39.510 | 42.190 | 39.050 | 41.410 | 41.410 | 964,500 |
| 2024-03-19 | 38.520 | 40.300 | 38.520 | 39.250 | 39.250 | 118,500 |
| 2024-03-18 | 39.250 | 39.250 | 38.250 | 38.640 | 38.640 | 75,500 |
| 2024-03-15 | 39.990 | 39.990 | 38.500 | 38.930 | 38.930 | 69,000 |
| 2024-03-14 | 38.000 | 40.500 | 37.510 | 39.590 | 39.590 | 161,500 |
| 2024-03-13 | 39.200 | 40.400 | 37.650 | 38.350 | 38.350 | 180,500 |
| 2024-03-12 | 41.610 | 41.800 | 39.500 | 39.680 | 39.680 | 201,500 |
| 2024-03-11 | 41.250 | 42.600 | 40.800 | 41.500 | 41.500 | 612,500 |
| 2024-03-08 | 42.200 | 42.200 | 40.650 | 40.960 | 40.960 | 355,500 |
| 2024-03-07 | 39.210 | 43.450 | 38.500 | 41.800 | 41.800 | 921,000 |
| 2024-03-06 | 43.990 | 43.990 | 41.590 | 41.590 | 41.590 | 340,500 |
| 2024-03-05 | 47.840 | 47.840 | 44.100 | 44.960 | 44.960 | 1,490,000 |
| 2024-03-04 | 44.570 | 44.580 | 44.570 | 44.580 | 44.580 | 152,500 |
| 2024-03-01 | 39.990 | 41.470 | 39.500 | 41.470 | 41.470 | 701,500 |
| 2024-02-29 | 36.450 | 38.580 | 36.250 | 38.580 | 38.580 | 386,000 |
| 2024-02-28 | 35.980 | 36.970 | 35.700 | 35.890 | 35.890 | 344,500 |
| 2024-02-27 | 39.040 | 39.040 | 36.520 | 37.290 | 37.290 | 318,500 |
| 2024-02-26 | 38.000 | 40.400 | 38.000 | 39.040 | 39.040 | 464,000 |
| 2024-02-23 | 38.150 | 38.750 | 37.910 | 38.000 | 38.000 | 180,500 |
| 2024-02-22 | 38.690 | 39.200 | 38.120 | 38.340 | 38.340 | 253,000 |
| 2024-02-21 | 38.390 | 39.510 | 37.600 | 38.480 | 38.480 | 326,000 |
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.