Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	13.921	14.176	13.699	13.802	13.802	286,756
2023-02-24	14.304	14.593	13.827	13.921	13.921	1,328,010
2023-02-23	14.167	14.593	14.040	14.304	14.304	1,581,859
2023-02-22	13.529	14.448	13.487	14.295	14.295	2,415,685
2023-02-21	13.427	13.563	13.283	13.444	13.444	115,760
2023-02-20	13.742	13.742	13.351	13.427	13.427	200,377
2023-02-17	13.699	13.853	13.614	13.742	13.742	183,336
2023-02-16	13.912	14.210	13.742	13.810	13.810	413,681
2023-02-15	14.074	14.108	13.802	14.031	14.031	250,324
2023-02-14	14.338	14.763	13.912	14.202	14.202	554,121
2023-02-13	14.380	14.610	14.261	14.389	14.389	237,984
2023-02-10	14.508	14.627	14.210	14.431	14.431	729,230
2023-02-09	14.440	15.231	14.440	14.729	14.729	2,308,739
2023-02-08	13.742	14.380	13.699	14.295	14.295	541,193
2023-02-07	13.793	14.210	13.742	14.040	14.040	398,991
2023-02-06	13.665	13.929	13.665	13.878	13.878	311,436
2023-02-03	13.623	13.887	13.614	13.665	13.665	215,067
2023-02-02	13.648	13.870	13.648	13.785	13.785	123,399
2023-02-01	14.108	14.108	13.708	13.768	13.768	355,507
2023-01-31	13.674	14.125	13.665	14.023	14.023	300,859
2023-01-30	13.793	13.997	13.623	13.648	13.648	367,847
2023-01-27	14.295	14.295	13.870	13.989	13.989	535,905
2023-01-26	14.372	14.806	14.210	14.389	14.389	2,237,050
2023-01-25	13.393	14.167	13.214	14.167	14.167	1,553,066
2023-01-24	13.002	13.266	12.849	13.180	13.180	404,279
2023-01-23	12.883	12.968	12.678	12.900	12.900	148,667
2023-01-20	13.317	13.376	12.849	12.891	12.891	335,528
2023-01-19	13.444	13.512	13.232	13.317	13.317	351,981
2023-01-18	13.359	13.572	12.976	13.427	13.427	617,583
2023-01-17	14.329	14.329	13.359	13.529	13.529	239,159
2023-01-16	14.465	14.474	14.125	14.159	14.159	113,997
2023-01-13	14.644	14.678	14.465	14.542	14.542	181,573
2023-01-12	15.095	15.120	14.806	14.882	14.882	502,411
2023-01-11	15.231	15.359	14.899	14.959	14.959	406,630
2023-01-10	14.678	15.537	14.593	15.197	15.197	1,493,717
2023-01-09	14.610	14.712	14.389	14.457	14.457	495,359
2023-01-06	14.167	14.695	14.142	14.610	14.610	622,872
2023-01-05	14.287	14.380	14.125	14.202	14.202	448,938
2023-01-04	14.457	14.550	14.108	14.287	14.287	392,527
2023-01-03	14.082	14.823	14.082	14.372	14.372	974,853
2023-01-02	13.785	14.474	13.785	14.304	14.304	1,131,746
2022-12-30	13.810	13.938	13.614	13.802	13.802	735,694
2022-12-29	13.946	13.946	13.453	13.682	13.682	494,772
2022-12-28	13.955	14.116	13.614	13.751	13.751	432,485
2022-12-27	14.253	14.295	13.955	14.023	14.023	302,034
2022-12-26	13.989	14.465	13.989	14.253	14.253	505,936
2022-12-23	14.057	14.253	13.895	13.997	13.997	609,944
2022-12-22	14.244	14.874	13.955	14.261	14.261	1,447,296
2022-12-21	14.389	14.550	13.972	14.040	14.040	711,014
2022-12-20	15.325	15.325	14.389	14.389	14.389	988,956
2022-12-19	16.039	16.082	15.461	15.554	15.554	336,703
2022-12-16	16.252	16.414	15.912	16.039	16.039	739,807
2022-12-15	17.188	17.231	16.252	16.320	16.320	945,472
2022-12-14	17.129	17.426	16.975	17.061	17.061	829,712
2022-12-13	17.571	17.784	17.018	17.129	17.129	499,473
2022-12-12	17.792	18.082	17.571	17.656	17.656	266,777
2022-12-09	17.869	17.997	17.639	17.937	17.937	377,836
2022-12-08	18.124	18.124	17.699	17.758	17.758	191,562
2022-12-07	18.039	18.252	17.860	18.039	18.039	384,300
2022-12-06	18.031	18.039	17.452	17.860	17.860	491,834

← NewerPage 16 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.