Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	13.155	13.155	12.781	12.942	12.942	386,331
2023-08-28	13.521	13.521	12.934	13.002	13.002	952,328
2023-08-25	13.759	13.759	13.112	13.436	13.436	954,817
2023-08-24	13.929	14.125	13.453	13.521	13.521	1,314,289
2023-08-23	14.040	14.040	13.614	13.674	13.674	475,757
2023-08-22	14.253	14.253	13.870	13.929	13.929	442,744
2023-08-21	14.678	14.678	13.997	14.065	14.065	672,134
2023-08-18	14.721	14.806	14.550	14.567	14.567	538,662
2023-08-17	14.593	14.780	14.550	14.627	14.627	441,429
2023-08-16	14.687	14.976	14.644	14.704	14.704	790,442
2023-08-15	14.678	14.976	14.576	14.721	14.721	999,263
2023-08-11	15.018	15.146	14.635	14.678	14.678	1,345,395
2023-08-10	15.537	15.742	14.465	14.738	14.738	2,513,679
2023-08-09	15.486	15.742	15.410	15.503	15.503	938,395
2023-08-08	15.571	16.218	15.231	15.461	15.461	1,555,173
2023-08-07	15.571	16.746	15.571	15.869	15.869	5,552,626
2023-08-04	16.176	16.567	16.125	16.125	16.125	6,162,446
2023-08-03	19.018	19.741	17.426	17.435	17.435	9,986,402
2023-08-02	18.507	18.992	18.294	18.839	18.839	4,227,862
2023-08-01	18.465	19.103	18.311	18.405	18.405	4,486,472
2023-07-31	18.294	18.635	18.124	18.201	18.201	1,959,511
2023-07-27	18.379	18.635	18.167	18.269	18.269	2,955,579
2023-07-26	18.005	18.805	17.997	18.243	18.243	4,455,280
2023-07-25	18.286	18.482	18.048	18.124	18.124	1,973,734
2023-07-24	18.941	19.477	18.082	18.235	18.235	6,370,042
2023-07-21	17.452	18.737	17.299	18.737	18.737	6,932,921
2023-07-20	16.924	17.750	16.848	17.426	17.426	2,694,971
2023-07-19	17.222	17.614	16.848	16.924	16.924	2,369,054
2023-07-18	18.209	18.379	17.273	17.648	17.648	2,972,284
2023-07-17	18.303	18.847	17.937	18.362	18.362	8,763,753
2023-07-14	16.507	17.792	16.507	17.792	17.792	7,180,520
2023-07-13	16.933	17.486	16.380	16.550	16.550	4,636,745
2023-07-12	16.967	16.967	16.346	16.703	16.703	1,757,078
2023-07-11	17.273	17.273	16.720	16.797	16.797	5,884,881
2023-07-10	15.444	16.584	15.444	16.584	16.584	5,951,034
2023-07-07	15.189	15.571	15.018	15.427	15.427	1,480,839
2023-07-06	15.231	15.231	14.840	15.155	15.155	1,613,003
2023-07-05	14.806	15.699	14.763	15.078	15.078	3,999,895
2023-07-04	14.678	15.061	14.491	14.695	14.695	1,935,604
2023-07-03	14.372	14.482	14.210	14.482	14.482	1,072,397
2023-06-27	13.376	13.682	13.317	13.470	13.470	394,290
2023-06-26	13.317	13.844	13.019	13.682	13.682	1,222,827
2023-06-23	12.959	13.257	12.891	12.942	12.942	289,107
2023-06-22	13.189	13.274	13.129	13.146	13.146	186,274
2023-06-21	13.785	13.785	13.112	13.257	13.257	311,436
2023-06-20	13.640	13.640	13.121	13.223	13.223	379,599
2023-06-19	14.202	14.202	13.453	13.512	13.512	681,633
2023-06-16	13.997	14.295	13.887	13.938	13.938	301,446
2023-06-15	14.253	14.295	13.870	13.997	13.997	199,789
2023-06-14	14.338	14.465	14.210	14.236	14.236	320,838
2023-06-13	14.406	14.601	14.253	14.321	14.321	235,634
2023-06-12	14.721	14.721	14.253	14.389	14.389	273,241
2023-06-09	14.474	15.120	14.474	14.670	14.670	1,316,845
2023-06-08	14.891	14.967	14.457	14.542	14.542	954,874
2023-06-07	14.440	15.214	14.295	14.967	14.967	4,461,760
2023-06-06	14.125	14.457	14.125	14.261	14.261	792,693
2023-06-05	14.031	14.176	13.904	14.133	14.133	336,703
2023-06-02	13.802	14.031	13.785	13.853	13.853	366,672
2023-06-01	13.997	13.997	13.785	13.836	13.836	72,277
2023-05-31	14.295	14.380	13.827	13.861	13.861	421,320

← NewerPage 14 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.