Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	21.213	21.272	20.873	21.034	21.034	224,469
2022-09-08	21.060	21.247	20.770	21.085	21.085	414,856
2022-09-07	21.272	21.307	20.992	21.068	21.068	454,814
2022-09-06	21.094	21.230	21.060	21.162	21.162	262,076
2022-09-05	21.536	21.613	20.949	21.094	21.094	844,990
2022-09-02	21.715	21.740	21.494	21.587	21.587	444,237
2022-09-01	21.698	21.953	21.672	21.740	21.740	447,175
2022-08-31	21.953	22.030	21.528	21.638	21.638	426,021
2022-08-30	22.285	22.336	21.783	21.877	21.877	1,515,459
2022-08-29	21.689	21.868	21.281	21.672	21.672	623,459
2022-08-26	22.047	22.336	21.655	21.740	21.740	1,300,392
2022-08-25	22.336	22.336	21.792	22.098	22.098	524,153
2022-08-24	22.634	22.804	22.208	22.277	22.277	988,956
2022-08-23	22.711	22.889	22.711	22.787	22.787	1,054,769
2022-08-22	22.651	22.719	22.302	22.506	22.506	614,058
2022-08-19	23.102	23.136	22.762	22.813	22.813	727,467
2022-08-18	23.042	23.400	22.889	22.991	22.991	2,004,355
2022-08-17	23.374	23.442	22.796	22.957	22.957	1,811,617
2022-08-16	23.732	23.910	23.144	23.230	23.230	5,031,747
2022-08-15	23.136	23.800	23.136	23.510	23.510	3,652,614
2022-08-12	22.719	23.374	22.566	23.000	23.000	3,225,418
2022-08-11	22.396	23.306	22.345	22.676	22.676	4,554,603
2022-08-10	22.634	22.957	22.302	22.549	22.549	3,070,288
2022-08-05	22.123	22.804	21.877	22.506	22.506	3,733,118
2022-08-04	22.115	22.464	21.953	22.140	22.140	2,430,375
2022-08-03	21.187	22.208	21.187	21.970	21.970	7,007,896
2022-08-02	20.132	21.485	19.613	21.111	21.111	4,561,067
2022-08-01	21.085	21.102	20.081	20.464	20.464	1,579,509
2022-07-29	21.775	21.868	20.932	21.034	21.034	4,475,275
2022-07-28	21.689	22.251	21.570	21.706	21.706	3,120,235
2022-07-27	22.123	22.294	21.315	21.647	21.647	1,515,459
2022-07-26	21.698	22.285	21.698	21.962	21.962	1,151,725
2022-07-25	21.928	21.928	21.358	21.766	21.766	512,988
2022-07-22	21.953	22.464	21.358	22.098	22.098	1,373,256
2022-07-21	22.966	22.966	21.604	21.664	21.664	853,217
2022-07-20	22.991	23.221	22.557	22.838	22.838	762,724
2022-07-19	24.293	24.327	23.017	23.153	23.153	1,278,062
2022-07-18	24.514	24.565	23.995	24.123	24.123	1,147,024
2022-07-15	25.314	25.399	24.974	25.119	25.119	1,540,726
2022-07-14	25.348	25.442	24.897	25.272	25.272	1,437,894
2022-07-13	24.293	25.170	24.293	25.008	25.008	1,142,911
2022-07-07	24.548	24.761	24.191	24.480	24.480	685,747
2022-07-06	24.259	24.634	24.174	24.412	24.412	337,879
2022-07-05	24.506	24.591	24.276	24.327	24.327	785,054
2022-07-04	24.676	25.016	24.336	24.370	24.370	786,816
2022-07-01	24.889	25.059	24.719	24.744	24.744	1,047,717
2022-06-30	25.016	25.187	24.676	24.829	24.829	728,055
2022-06-29	25.518	25.518	25.016	25.093	25.093	1,281,588
2022-06-28	25.910	26.046	25.238	25.365	25.365	4,904,822
2022-06-27	24.582	25.901	24.514	25.629	25.629	23,417,043
2022-06-24	25.893	26.165	23.766	24.302	24.302	7,844,659
2022-06-23	25.357	26.063	25.187	25.689	25.689	6,532,515
2022-06-22	25.408	25.782	25.127	25.229	25.229	3,137,276
2022-06-21	24.591	25.399	24.378	25.280	25.280	3,347,055
2022-06-20	24.804	24.846	24.421	24.463	24.463	904,927
2022-06-17	24.004	25.357	24.004	24.642	24.642	6,221,079
2022-06-16	23.910	24.157	23.851	24.072	24.072	577,038
2022-06-15	24.072	24.463	23.927	23.970	23.970	1,851,575
2022-06-14	23.655	24.140	23.655	23.910	23.910	956,637
2022-06-13	24.259	24.259	23.749	23.842	23.842	1,267,485

← NewerPage 18 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.