Treet Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 16.800 | 17.040 | 16.450 | 16.520 | 16.520 | 3,210,599 |
| 2024-05-20 | 16.980 | 17.020 | 16.630 | 16.770 | 16.770 | 2,013,000 |
| 2024-05-17 | 16.840 | 17.160 | 16.800 | 16.900 | 16.900 | 2,393,735 |
| 2024-05-16 | 16.890 | 16.920 | 16.620 | 16.820 | 16.820 | 2,356,752 |
| 2024-05-15 | 17.290 | 17.460 | 16.800 | 16.890 | 16.890 | 4,990,399 |
| 2024-05-14 | 17.650 | 17.750 | 17.120 | 17.290 | 17.290 | 4,222,740 |
| 2024-05-13 | 17.750 | 18.200 | 17.530 | 17.630 | 17.630 | 12,120,880 |
| 2024-05-10 | 17.600 | 17.900 | 17.450 | 17.540 | 17.540 | 11,431,050 |
| 2024-05-09 | 16.950 | 17.750 | 16.760 | 17.540 | 17.540 | 14,322,170 |
| 2024-05-08 | 16.680 | 17.300 | 16.610 | 16.860 | 16.860 | 9,950,734 |
| 2024-05-07 | 16.260 | 17.050 | 16.150 | 16.620 | 16.620 | 13,972,820 |
| 2024-05-06 | 15.930 | 16.420 | 15.930 | 16.220 | 16.220 | 2,615,677 |
| 2024-05-03 | 15.750 | 16.000 | 15.750 | 15.910 | 15.910 | 1,553,226 |
| 2024-05-02 | 16.160 | 16.280 | 15.720 | 15.800 | 15.800 | 5,025,070 |
| 2024-04-30 | 16.400 | 16.600 | 16.140 | 16.230 | 16.230 | 2,173,478 |
| 2024-04-29 | 16.700 | 16.750 | 16.400 | 16.470 | 16.470 | 2,151,740 |
| 2024-04-26 | 16.700 | 16.950 | 16.570 | 16.620 | 16.620 | 4,370,193 |
| 2024-04-25 | 16.980 | 17.130 | 16.590 | 16.630 | 16.630 | 4,675,055 |
| 2024-04-24 | 16.980 | 17.250 | 16.800 | 16.910 | 16.910 | 6,102,536 |
| 2024-04-23 | 17.100 | 17.500 | 16.920 | 17.080 | 17.080 | 9,048,241 |
| 2024-04-22 | 17.350 | 17.750 | 17.010 | 17.120 | 17.120 | 11,213,100 |
| 2024-04-19 | 16.300 | 17.340 | 16.200 | 17.170 | 17.170 | 14,194,170 |
| 2024-04-18 | 16.500 | 16.640 | 16.250 | 16.300 | 16.300 | 1,593,699 |
| 2024-04-17 | 16.350 | 16.750 | 16.310 | 16.480 | 16.480 | 6,108,622 |
| 2024-04-16 | 16.160 | 16.620 | 16.150 | 16.280 | 16.280 | 4,379,438 |
| 2024-04-15 | 16.100 | 16.230 | 16.010 | 16.140 | 16.140 | 1,210,994 |
| 2024-04-09 | 16.210 | 16.310 | 16.100 | 16.130 | 16.130 | 1,674,675 |
| 2024-04-08 | 16.200 | 16.450 | 16.170 | 16.210 | 16.210 | 3,286,748 |
| 2024-04-04 | 16.120 | 16.400 | 16.120 | 16.170 | 16.170 | 1,731,826 |
| 2024-04-03 | 16.200 | 16.200 | 15.960 | 16.120 | 16.120 | 2,171,983 |
| 2024-04-02 | 16.150 | 16.400 | 16.070 | 16.100 | 16.100 | 2,423,276 |
| 2024-04-01 | 16.420 | 16.450 | 16.080 | 16.140 | 16.140 | 1,791,482 |
| 2024-03-29 | 16.300 | 16.720 | 16.220 | 16.330 | 16.330 | 5,354,017 |
| 2024-03-28 | 16.100 | 16.300 | 16.050 | 16.160 | 16.160 | 2,140,253 |
| 2024-03-27 | 16.020 | 16.170 | 15.900 | 16.000 | 16.000 | 1,976,171 |
| 2024-03-26 | 16.050 | 16.340 | 15.970 | 16.030 | 16.030 | 1,773,718 |
| 2024-03-25 | 16.300 | 16.320 | 16.010 | 16.120 | 16.120 | 1,530,374 |
| 2024-03-22 | 16.310 | 16.370 | 16.010 | 16.210 | 16.210 | 1,111,831 |
| 2024-03-21 | 16.500 | 16.780 | 16.150 | 16.300 | 16.300 | 1,843,790 |
| 2024-03-20 | 16.740 | 16.990 | 16.610 | 16.670 | 16.670 | 2,457,015 |
| 2024-03-19 | 16.650 | 16.800 | 16.500 | 16.570 | 16.570 | 2,326,486 |
| 2024-03-18 | 16.590 | 16.730 | 16.500 | 16.650 | 16.650 | 1,300,966 |
| 2024-03-15 | 16.890 | 17.050 | 16.530 | 16.590 | 16.590 | 3,395,702 |
| 2024-03-14 | 16.410 | 16.850 | 16.410 | 16.740 | 16.740 | 4,616,658 |
| 2024-03-13 | 17.100 | 17.230 | 16.150 | 16.370 | 16.370 | 3,503,701 |
| 2024-03-12 | 17.500 | 17.500 | 16.900 | 17.030 | 17.030 | 2,319,168 |
| 2024-03-11 | 17.360 | 17.850 | 17.230 | 17.470 | 17.470 | 7,390,498 |
| 2024-03-08 | 17.330 | 17.540 | 17.210 | 17.300 | 17.300 | 4,306,178 |
| 2024-03-07 | 17.830 | 17.940 | 16.900 | 17.320 | 17.320 | 9,991,271 |
| 2024-03-06 | 18.300 | 18.350 | 17.640 | 17.760 | 17.760 | 9,681,155 |
| 2024-03-05 | 17.990 | 18.600 | 17.420 | 18.240 | 18.240 | 12,066,230 |
| 2024-03-04 | 18.440 | 18.600 | 17.850 | 17.940 | 17.940 | 8,625,010 |
| 2024-03-01 | 17.500 | 18.270 | 17.350 | 18.020 | 18.020 | 17,473,750 |
| 2024-02-29 | 17.360 | 17.900 | 17.250 | 17.300 | 17.300 | 5,584,428 |
| 2024-02-28 | 16.900 | 17.400 | 16.750 | 17.230 | 17.230 | 5,341,050 |
| 2024-02-27 | 17.500 | 17.680 | 17.050 | 17.140 | 17.140 | 2,127,720 |
| 2024-02-26 | 17.300 | 17.800 | 17.200 | 17.610 | 17.610 | 4,488,523 |
| 2024-02-23 | 17.250 | 17.500 | 17.020 | 17.150 | 17.150 | 3,703,255 |
| 2024-02-22 | 17.190 | 17.830 | 17.120 | 17.390 | 17.390 | 6,891,914 |
| 2024-02-21 | 17.310 | 17.440 | 16.800 | 17.280 | 17.280 | 6,107,428 |
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.