Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	18.345	18.482	17.826	17.894	17.894	723,942
2022-12-02	18.771	18.771	18.294	18.448	18.448	712,189
2022-12-01	18.567	18.890	18.567	18.677	18.677	1,242,218
2022-11-30	18.805	19.052	18.584	18.626	18.626	504,761
2022-11-29	18.720	18.830	18.507	18.609	18.609	292,045
2022-11-28	18.720	18.967	18.567	18.660	18.660	985,430
2022-11-25	19.826	19.911	19.230	19.332	19.332	1,413,214
2022-11-24	19.707	19.834	19.486	19.690	19.690	682,221
2022-11-23	19.920	20.166	19.622	19.775	19.775	666,943
2022-11-22	19.315	20.328	19.264	19.945	19.945	2,513,229
2022-11-21	19.494	19.571	19.315	19.383	19.383	411,918
2022-11-18	19.579	19.741	19.230	19.426	19.426	763,899
2022-11-17	19.749	20.115	19.622	19.673	19.673	518,276
2022-11-16	20.166	20.396	19.783	19.886	19.886	1,280,413
2022-11-15	19.826	20.719	19.826	20.107	20.107	5,476,571
2022-11-14	19.060	20.209	18.984	19.792	19.792	2,622,525
2022-11-11	19.315	19.349	19.001	19.171	19.171	733,343
2022-11-10	18.771	19.460	18.771	19.128	19.128	2,575,516
2022-11-08	18.924	18.933	18.720	18.796	18.796	363,734
2022-11-07	18.975	19.264	18.643	18.720	18.720	880,247
2022-11-04	18.737	18.873	18.507	18.669	18.669	428,371
2022-11-03	18.933	19.324	18.813	18.933	18.933	748,034
2022-11-02	18.975	19.128	18.720	18.830	18.830	540,606
2022-11-01	18.396	19.018	18.396	18.950	18.950	831,475
2022-10-31	18.711	18.881	18.337	18.396	18.396	361,383
2022-10-28	18.728	18.975	18.422	18.499	18.499	857,330
2022-10-27	19.086	19.222	18.728	18.881	18.881	654,603
2022-10-26	19.656	19.656	18.805	19.086	19.086	1,235,167
2022-10-25	20.575	20.668	19.783	19.937	19.937	455,402
2022-10-24	20.626	20.745	20.336	20.447	20.447	560,585
2022-10-21	20.753	20.975	20.090	20.405	20.405	1,526,624
2022-10-20	20.983	21.060	20.481	20.651	20.651	1,099,428
2022-10-19	20.166	21.187	20.166	20.975	20.975	1,943,830
2022-10-18	20.039	20.507	20.039	20.166	20.166	569,986
2022-10-17	20.643	20.762	20.081	20.149	20.149	776,239
2022-10-14	20.958	20.975	20.634	20.719	20.719	494,772
2022-10-13	21.060	21.213	20.762	20.822	20.822	581,151
2022-10-12	20.464	21.783	20.422	21.034	21.034	6,018,352
2022-10-11	20.405	20.719	20.251	20.524	20.524	1,561,293
2022-10-10	19.903	20.362	19.826	20.234	20.234	1,009,522
2022-10-07	20.081	20.124	19.783	19.903	19.903	800,919
2022-10-06	19.690	20.422	19.690	20.056	20.056	1,941,480
2022-10-05	19.800	19.903	19.528	19.596	19.596	1,400,286
2022-10-04	19.690	19.911	19.690	19.783	19.783	863,206
2022-10-03	19.562	19.698	19.409	19.571	19.571	1,127,633
2022-09-30	19.613	19.783	19.188	19.307	19.307	972,503
2022-09-29	19.954	19.954	19.571	19.630	19.630	1,357,978
2022-09-28	20.090	20.634	20.039	20.183	20.183	1,275,712
2022-09-27	20.294	20.507	20.039	20.217	20.217	1,460,223
2022-09-26	19.383	20.336	19.383	20.260	20.260	874,371
2022-09-23	19.707	19.809	19.315	19.426	19.426	467,741
2022-09-22	19.843	19.843	19.154	19.613	19.613	847,928
2022-09-21	20.609	20.609	19.826	19.928	19.928	457,164
2022-09-20	20.558	20.753	20.311	20.388	20.388	390,176
2022-09-19	21.034	21.034	20.430	20.558	20.558	310,848
2022-09-16	21.170	21.170	20.719	21.034	21.034	507,699
2022-09-15	20.992	21.494	20.890	21.060	21.060	2,496,188
2022-09-14	20.685	20.847	20.634	20.702	20.702	246,211
2022-09-13	21.094	21.094	20.779	20.847	20.847	172,759
2022-09-12	21.221	21.221	20.813	20.915	20.915	152,780

← NewerPage 17 of 21 · 1,241 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.