Treet Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14.920 | 15.110 | 14.920 | 15.020 | 15.020 | 1,550,478 |
| 2024-08-20 | 15.100 | 15.190 | 14.890 | 14.940 | 14.940 | 1,472,621 |
| 2024-08-19 | 15.300 | 15.400 | 15.000 | 15.050 | 15.050 | 2,738,419 |
| 2024-08-16 | 15.150 | 15.600 | 15.150 | 15.220 | 15.220 | 4,437,008 |
| 2024-08-15 | 15.000 | 15.300 | 14.900 | 15.240 | 15.240 | 3,449,441 |
| 2024-08-13 | 15.150 | 15.250 | 14.910 | 15.000 | 15.000 | 1,815,238 |
| 2024-08-12 | 15.070 | 15.500 | 14.980 | 15.200 | 15.200 | 4,625,851 |
| 2024-08-09 | 15.200 | 15.470 | 14.830 | 15.100 | 15.100 | 1,197,415 |
| 2024-08-08 | 15.270 | 15.340 | 15.100 | 15.190 | 15.190 | 716,817 |
| 2024-08-07 | 15.350 | 15.620 | 15.100 | 15.280 | 15.280 | 2,782,734 |
| 2024-08-06 | 14.990 | 15.400 | 14.990 | 15.250 | 15.250 | 2,228,021 |
| 2024-08-05 | 15.200 | 15.200 | 14.900 | 14.920 | 14.920 | 1,320,875 |
| 2024-08-02 | 14.750 | 15.380 | 14.750 | 15.290 | 15.290 | 1,892,116 |
| 2024-08-01 | 15.000 | 15.150 | 14.900 | 14.930 | 14.930 | 385,201 |
| 2024-07-31 | 15.070 | 15.410 | 14.900 | 14.950 | 14.950 | 1,199,312 |
| 2024-07-30 | 15.050 | 15.160 | 14.950 | 14.980 | 14.980 | 728,941 |
| 2024-07-29 | 15.000 | 15.240 | 14.980 | 15.080 | 15.080 | 1,129,290 |
| 2024-07-26 | 15.200 | 15.300 | 14.900 | 14.970 | 14.970 | 1,679,801 |
| 2024-07-25 | 15.300 | 15.510 | 15.190 | 15.230 | 15.230 | 764,877 |
| 2024-07-24 | 15.300 | 15.450 | 15.150 | 15.300 | 15.300 | 914,046 |
| 2024-07-23 | 15.500 | 15.650 | 15.250 | 15.280 | 15.280 | 1,265,799 |
| 2024-07-22 | 15.700 | 15.730 | 15.380 | 15.500 | 15.500 | 1,751,583 |
| 2024-07-19 | 16.340 | 16.360 | 15.620 | 15.690 | 15.690 | 4,576,626 |
| 2024-07-18 | 16.100 | 16.500 | 16.050 | 16.230 | 16.230 | 7,493,046 |
| 2024-07-15 | 16.110 | 16.210 | 15.900 | 15.980 | 15.980 | 3,611,820 |
| 2024-07-12 | 15.760 | 16.170 | 15.430 | 15.840 | 15.840 | 4,879,085 |
| 2024-07-11 | 15.550 | 16.090 | 15.550 | 15.800 | 15.800 | 1,907,480 |
| 2024-07-10 | 15.760 | 16.230 | 15.660 | 15.880 | 15.880 | 3,565,799 |
| 2024-07-09 | 15.820 | 15.990 | 15.650 | 15.690 | 15.690 | 2,461,390 |
| 2024-07-08 | 15.980 | 16.010 | 15.750 | 15.810 | 15.810 | 640,455 |
| 2024-07-05 | 16.340 | 16.360 | 15.890 | 15.930 | 15.930 | 1,604,184 |
| 2024-07-04 | 16.500 | 16.660 | 16.110 | 16.230 | 16.230 | 2,186,639 |
| 2024-07-03 | 15.870 | 16.540 | 15.870 | 16.390 | 16.390 | 7,038,234 |
| 2024-07-02 | 15.520 | 15.900 | 15.520 | 15.850 | 15.850 | 1,579,204 |
| 2024-07-01 | 15.570 | 15.730 | 15.550 | 15.560 | 15.560 | 982,030 |
| 2024-06-28 | 15.700 | 15.740 | 15.500 | 15.560 | 15.560 | 2,151,257 |
| 2024-06-27 | 15.610 | 16.090 | 15.610 | 15.720 | 15.720 | 4,799,559 |
| 2024-06-26 | 15.560 | 15.960 | 15.420 | 15.520 | 15.520 | 3,466,119 |
| 2024-06-25 | 15.600 | 15.800 | 15.500 | 15.580 | 15.580 | 987,204 |
| 2024-06-24 | 15.950 | 15.950 | 15.550 | 15.620 | 15.620 | 1,174,437 |
| 2024-06-21 | 15.970 | 16.100 | 15.800 | 15.860 | 15.860 | 810,414 |
| 2024-06-20 | 15.700 | 16.200 | 15.700 | 16.020 | 16.020 | 2,056,379 |
| 2024-06-14 | 16.150 | 16.150 | 15.010 | 15.670 | 15.670 | 1,627,135 |
| 2024-06-13 | 15.500 | 16.140 | 15.500 | 16.070 | 16.070 | 2,329,875 |
| 2024-06-12 | 15.410 | 15.660 | 15.300 | 15.540 | 15.540 | 833,100 |
| 2024-06-11 | 16.000 | 16.000 | 15.500 | 15.540 | 15.540 | 1,005,488 |
| 2024-06-10 | 15.700 | 15.860 | 15.600 | 15.790 | 15.790 | 424,933 |
| 2024-06-07 | 15.900 | 15.900 | 15.370 | 15.730 | 15.730 | 1,862,660 |
| 2024-06-06 | 15.900 | 16.450 | 15.730 | 15.820 | 15.820 | 3,700,816 |
| 2024-06-05 | 16.000 | 16.020 | 15.850 | 15.890 | 15.890 | 1,390,032 |
| 2024-06-04 | 16.070 | 16.360 | 15.910 | 15.990 | 15.990 | 2,214,580 |
| 2024-06-03 | 16.000 | 16.230 | 16.000 | 16.070 | 16.070 | 946,057 |
| 2024-05-31 | 15.900 | 16.100 | 15.860 | 16.020 | 16.020 | 2,926,758 |
| 2024-05-30 | 15.910 | 16.050 | 15.850 | 15.890 | 15.890 | 2,186,068 |
| 2024-05-29 | 16.240 | 16.240 | 15.900 | 15.960 | 15.960 | 2,928,819 |
| 2024-05-27 | 16.500 | 16.500 | 16.200 | 16.250 | 16.250 | 1,853,455 |
| 2024-05-24 | 16.520 | 16.750 | 16.260 | 16.350 | 16.350 | 3,259,652 |
| 2024-05-23 | 16.660 | 16.730 | 16.400 | 16.490 | 16.490 | 1,404,710 |
| 2024-05-22 | 16.600 | 16.800 | 16.500 | 16.580 | 16.580 | 2,560,088 |
| 2024-05-21 | 16.800 | 17.040 | 16.450 | 16.520 | 16.520 | 3,210,599 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-11-12 | 0.8509 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.