Treet Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	16.950	17.300	16.860	16.920	16.920	4,300,596
2024-02-19	16.160	16.950	16.140	16.890	16.890	2,332,623
2024-02-16	16.360	16.750	15.660	16.610	16.610	4,232,093
2024-02-15	17.200	17.350	16.360	16.500	16.500	2,886,259
2024-02-14	16.730	17.390	16.730	17.250	17.250	3,102,801
2024-02-13	16.100	16.900	15.210	16.500	16.500	5,782,546
2024-02-12	17.130	17.190	15.850	16.120	16.120	5,384,854
2024-02-09	17.500	17.500	16.750	17.140	17.140	3,912,826
2024-02-07	17.750	18.100	17.600	17.830	17.830	4,156,225
2024-02-06	17.000	17.800	16.940	17.590	17.590	7,002,087
2024-02-02	16.700	17.180	16.600	17.060	17.060	4,694,276
2024-02-01	16.810	16.940	16.510	16.690	16.690	1,414,443
2024-01-31	16.600	16.950	16.450	16.720	16.720	3,187,609
2024-01-30	17.750	18.100	16.430	16.480	16.480	12,470,120
2024-01-29	18.300	18.950	17.690	17.760	17.760	14,506,210
2024-01-26	18.100	18.850	18.000	18.280	18.280	6,522,205
2024-01-25	18.400	18.490	17.900	18.060	18.060	2,217,170
2024-01-24	18.400	18.750	18.200	18.330	18.330	3,833,358
2024-01-23	18.200	18.840	17.810	18.450	18.450	5,180,591
2024-01-22	18.500	18.500	17.940	18.020	18.020	4,693,594
2024-01-19	19.600	19.680	18.450	18.540	18.540	7,116,926
2024-01-18	19.980	19.980	19.150	19.410	19.410	9,636,888
2024-01-17	19.090	20.410	19.000	20.050	20.050	36,390,488
2024-01-16	19.050	19.210	18.350	18.990	18.990	6,152,848
2024-01-15	20.240	20.240	18.910	19.030	19.030	3,888,916
2024-01-12	20.990	21.000	19.700	20.060	20.060	18,214,811
2024-01-11	18.200	19.680	18.050	19.680	19.680	14,913,470
2024-01-10	18.510	18.790	18.270	18.310	18.310	2,263,282
2024-01-09	19.000	19.160	18.400	18.710	18.710	1,076,942
2024-01-08	19.170	19.360	18.680	18.770	18.770	1,133,969
2024-01-05	19.700	19.800	19.000	19.150	19.150	4,102,524
2024-01-04	19.660	19.840	19.160	19.550	19.550	2,686,259
2024-01-03	19.020	20.140	19.020	19.490	19.490	4,009,584
2024-01-02	19.830	19.900	18.950	19.100	19.100	2,117,902
2024-01-01	18.640	19.950	18.640	19.840	19.840	3,300,094
2023-12-29	18.130	18.900	18.110	18.620	18.620	1,546,356
2023-12-28	18.240	19.000	18.150	18.330	18.330	2,853,295
2023-12-27	17.200	18.350	17.060	18.220	18.220	2,457,993
2023-12-26	19.250	19.250	17.660	17.660	17.660	1,982,860
2023-12-22	20.000	20.150	18.910	19.090	19.090	2,213,076
2023-12-21	19.010	20.140	19.010	19.830	19.830	3,926,582
2023-12-20	20.000	20.000	18.470	18.950	18.950	5,359,220
2023-12-19	21.580	21.580	19.970	19.970	19.970	9,588,819
2023-12-18	22.480	22.500	21.300	21.590	21.590	11,373,540
2023-12-15	20.690	21.210	20.510	21.210	21.210	12,379,920
2023-12-14	18.450	19.880	18.200	19.730	19.730	9,520,293
2023-12-13	19.650	19.880	18.010	18.490	18.490	5,576,128
2023-12-12	19.450	19.960	19.150	19.470	19.470	3,956,489
2023-12-11	18.650	19.700	18.400	19.240	19.240	7,522,214
2023-12-08	18.680	18.980	18.590	18.690	18.690	1,638,318
2023-12-07	19.100	19.300	18.510	18.670	18.670	3,507,793
2023-12-06	17.880	18.980	17.800	18.910	18.910	9,469,770
2023-12-05	17.850	17.940	17.420	17.660	17.660	1,888,690
2023-12-04	17.750	18.090	17.750	17.820	17.820	3,219,100
2023-12-01	17.500	17.770	17.500	17.620	17.620	2,629,067
2023-11-30	17.400	17.750	17.270	17.440	17.440	3,489,188
2023-11-29	17.390	17.700	17.130	17.300	17.300	2,221,422
2023-11-28	16.800	17.850	16.800	17.400	17.400	4,281,965
2023-11-27	17.250	17.300	16.700	17.150	17.150	2,672,589
2023-11-24	18.700	18.750	17.320	17.390	17.390	8,009,527

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.