Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	18.730	19.130	18.600	18.700	18.700	4,736,842
2023-11-22	18.190	19.250	18.150	18.600	18.600	9,528,418
2023-11-21	17.990	18.400	17.710	18.040	18.040	6,399,889
2023-11-20	17.450	18.200	17.020	17.810	17.810	4,101,653
2023-11-17	16.890	17.550	16.820	17.200	17.200	4,596,145
2023-11-16	16.660	17.000	16.650	16.800	16.800	1,631,192
2023-11-15	16.890	16.980	16.600	16.680	16.680	2,437,858
2023-11-14	16.490	17.210	16.400	16.780	16.780	4,126,705
2023-11-13	16.030	16.560	16.030	16.350	16.350	3,364,330
2023-11-10	16.010	16.150	15.670	15.940	15.940	4,401,120
2023-11-08	15.052	15.946	15.052	15.529	15.529	6,690,688
2023-11-07	15.469	15.469	14.976	15.044	15.044	1,767,036
2023-11-06	15.189	15.401	15.163	15.248	15.248	1,302,969
2023-11-03	15.103	15.529	15.018	15.197	15.197	4,186,961
2023-11-02	15.316	15.580	14.976	15.069	15.069	2,393,136
2023-11-01	14.593	15.529	14.508	15.265	15.265	8,171,669
2023-10-31	14.635	14.635	14.406	14.482	14.482	975,732
2023-10-30	14.465	14.661	14.380	14.533	14.533	897,956
2023-10-27	14.618	14.797	14.338	14.457	14.457	2,113,010
2023-10-26	14.891	15.018	14.465	14.542	14.542	1,623,671
2023-10-25	15.427	15.486	14.814	14.857	14.857	3,395,573
2023-10-24	14.678	15.571	14.550	15.367	15.367	7,015,077
2023-10-23	14.865	14.976	14.593	14.635	14.635	1,059,154
2023-10-20	14.797	15.061	13.785	14.635	14.635	2,066,244
2023-10-19	14.670	14.763	14.550	14.712	14.712	1,173,107
2023-10-18	14.601	14.806	14.525	14.567	14.567	727,532
2023-10-17	15.103	15.180	14.618	14.670	14.670	1,570,970
2023-10-16	15.316	15.316	14.678	15.010	15.010	3,427,699
2023-10-13	14.746	15.103	14.550	14.993	14.993	4,322,229
2023-10-12	14.627	15.095	14.508	14.661	14.661	5,205,280
2023-10-11	14.210	14.542	13.870	14.431	14.431	1,648,061
2023-10-10	13.827	14.423	13.827	14.159	14.159	1,665,160
2023-10-09	13.955	13.955	13.742	13.793	13.793	772,910
2023-10-06	14.040	14.040	13.853	13.938	13.938	610,448
2023-10-05	13.665	14.159	13.665	13.938	13.938	804,480
2023-10-04	13.785	14.031	13.512	13.776	13.776	973,544
2023-10-03	14.125	14.244	13.768	13.802	13.802	861,630
2023-10-02	14.312	14.355	14.048	14.108	14.108	496,939
2023-09-28	14.712	14.712	13.887	14.133	14.133	2,536,872
2023-09-27	14.712	14.976	14.525	14.559	14.559	2,638,372
2023-09-26	14.465	14.721	14.423	14.576	14.576	1,458,295
2023-09-25	14.465	14.584	14.397	14.448	14.448	571,548
2023-09-22	14.542	14.670	14.295	14.372	14.372	1,113,756
2023-09-21	14.567	14.704	14.236	14.499	14.499	1,751,244
2023-09-20	14.210	15.129	14.210	14.567	14.567	20,923,687
2023-09-19	14.253	14.363	14.048	14.091	14.091	1,295,582
2023-09-18	13.827	14.508	13.827	14.236	14.236	4,241,401
2023-09-15	14.082	14.125	13.827	13.853	13.853	743,490
2023-09-14	13.640	13.861	13.640	13.776	13.776	573,696
2023-09-13	13.963	14.185	13.742	13.768	13.768	1,116,092
2023-09-12	13.614	14.542	13.614	13.963	13.963	8,396,322
2023-09-11	13.895	13.912	13.572	13.597	13.597	1,191,869
2023-09-08	13.699	13.938	13.614	13.725	13.725	708,662
2023-09-07	13.742	14.040	13.521	13.555	13.555	1,271,393
2023-09-06	13.197	13.870	13.197	13.725	13.725	936,415
2023-09-05	13.853	13.853	13.197	13.291	13.291	698,209
2023-09-04	13.470	13.955	13.470	13.614	13.614	1,161,978
2023-09-01	13.095	13.657	12.891	13.444	13.444	1,654,442
2023-08-31	13.470	13.572	12.866	13.129	13.129	1,841,333
2023-08-30	13.053	13.912	13.053	13.393	13.393	4,305,939

← NewerPage 13 of 21 · 1,242 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.