Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	13.861	14.295	13.785	14.167	14.167	602,893
2023-05-29	13.827	13.853	13.699	13.785	13.785	264,427
2023-05-26	13.827	13.836	13.538	13.614	13.614	655,191
2023-05-25	13.878	14.091	13.699	13.785	13.785	240,922
2023-05-24	14.048	14.142	13.827	13.853	13.853	181,573
2023-05-23	13.793	14.210	13.793	13.997	13.997	220,943
2023-05-22	14.533	14.533	13.997	14.091	14.091	296,158
2023-05-19	14.329	14.576	13.955	14.474	14.474	738,632
2023-05-18	14.465	14.491	14.295	14.312	14.312	166,295
2023-05-17	14.712	14.721	14.465	14.499	14.499	100,482
2023-05-16	14.499	14.721	14.389	14.670	14.670	434,247
2023-05-15	14.210	14.380	14.125	14.321	14.321	110,472
2023-05-12	14.355	14.550	14.253	14.329	14.329	460,690
2023-05-11	14.465	14.550	14.295	14.355	14.355	159,831
2023-05-10	14.338	14.678	14.261	14.304	14.304	290,282
2023-05-09	14.721	14.984	14.389	14.508	14.508	599,367
2023-05-08	15.146	15.214	14.712	14.746	14.746	535,905
2023-05-05	15.401	15.486	15.146	15.189	15.189	840,877
2023-05-04	15.231	15.954	15.231	15.342	15.342	3,169,595
2023-05-03	15.112	15.691	15.112	15.189	15.189	1,709,372
2023-05-02	15.044	15.444	14.806	15.189	15.189	798,569
2023-04-28	15.325	15.469	14.976	15.001	15.001	991,306
2023-04-27	14.976	15.912	14.976	15.274	15.274	5,603,496
2023-04-26	14.848	15.086	14.806	14.959	14.959	824,424
2023-04-20	14.874	15.061	14.806	14.874	14.874	262,076
2023-04-19	14.891	14.933	14.823	14.891	14.891	109,884
2023-04-18	15.061	15.061	14.738	14.933	14.933	275,591
2023-04-17	14.976	15.206	14.891	14.891	14.891	176,284
2023-04-13	15.052	15.146	14.891	14.942	14.942	462,453
2023-04-12	14.695	15.061	14.678	14.882	14.882	625,810
2023-04-11	14.874	14.899	14.601	14.695	14.695	190,387
2023-04-10	14.721	14.933	14.721	14.772	14.772	323,776
2023-04-07	14.789	15.044	14.559	14.661	14.661	631,098
2023-04-06	14.508	14.797	14.508	14.746	14.746	474,205
2023-04-05	14.338	14.661	14.295	14.389	14.389	350,219
2023-04-04	14.253	14.295	14.125	14.210	14.210	424,846
2023-04-03	14.167	14.465	14.116	14.244	14.244	344,342
2023-03-31	14.712	14.712	14.185	14.372	14.372	508,287
2023-03-30	14.746	14.891	14.465	14.508	14.508	750,972
2023-03-29	14.559	15.316	14.423	14.840	14.840	1,907,398
2023-03-28	14.635	14.712	14.499	14.593	14.593	569,986
2023-03-27	14.678	14.806	14.474	14.559	14.559	420,732
2023-03-24	15.231	15.231	14.644	14.712	14.712	313,786
2023-03-22	15.750	15.954	15.231	15.316	15.316	1,162,302
2023-03-21	16.839	17.188	15.742	15.886	15.886	4,490,553
2023-03-20	15.308	16.448	15.189	16.448	16.448	4,563,418
2023-03-17	15.418	15.512	15.231	15.308	15.308	1,303,330
2023-03-16	14.874	15.529	14.806	15.231	15.231	3,103,194
2023-03-15	14.253	14.746	14.040	14.712	14.712	1,091,201
2023-03-14	14.380	14.601	14.185	14.253	14.253	476,556
2023-03-13	14.167	14.840	14.142	14.414	14.414	1,073,572
2023-03-10	14.023	14.448	13.870	14.295	14.295	1,108,242
2023-03-09	13.912	13.955	13.776	13.870	13.870	300,271
2023-03-08	13.870	13.997	13.768	13.785	13.785	142,790
2023-03-07	13.938	13.938	13.453	13.870	13.870	280,880
2023-03-06	13.614	14.295	13.614	13.853	13.853	1,017,161
2023-03-03	13.121	13.657	13.112	13.589	13.589	430,134
2023-03-02	13.512	13.717	13.274	13.291	13.291	404,279
2023-03-01	13.283	13.853	12.849	13.546	13.546	862,619
2023-02-28	13.904	13.904	13.257	13.427	13.427	509,462

← NewerPage 15 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.