Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	24.259	24.259	23.749	23.842	23.842	1,267,485
2022-06-10	24.242	24.872	24.055	24.421	24.421	3,405,229
2022-06-09	23.995	24.463	23.970	24.089	24.089	1,705,846
2022-06-08	23.885	24.242	23.655	23.970	23.970	635,799
2022-06-07	24.370	24.668	23.791	23.885	23.885	1,676,465
2022-06-06	23.825	24.370	23.612	24.174	24.174	1,598,900
2022-06-03	24.685	24.753	23.740	23.919	23.919	1,453,759
2022-06-02	24.940	25.391	24.591	24.872	24.872	4,395,947
2022-06-01	25.365	25.433	25.016	25.102	25.102	1,402,637
2022-05-31	25.272	25.782	25.025	25.263	25.263	4,288,414
2022-05-30	25.646	25.867	25.144	25.229	25.229	3,087,329
2022-05-27	26.038	27.008	25.187	25.501	25.501	8,928,221
2022-05-26	24.582	26.208	24.259	25.791	25.791	8,601,507
2022-05-25	23.910	24.676	23.825	24.506	24.506	2,418,623
2022-05-24	24.166	24.889	23.740	23.902	23.902	3,385,250
2022-05-23	24.846	24.846	24.166	24.336	24.336	2,147,733
2022-05-20	25.535	25.782	25.331	25.425	25.425	1,290,990
2022-05-19	25.825	25.867	25.272	25.450	25.450	1,843,936
2022-05-18	25.314	26.165	25.204	25.825	25.825	4,576,933
2022-05-17	25.697	26.633	25.484	25.544	25.544	12,862,303
2022-05-16	26.795	26.795	25.187	25.748	25.748	4,572,819
2022-05-13	26.812	27.935	26.437	27.008	27.008	24,567,005
2022-05-12	25.595	27.510	25.323	26.761	26.761	32,467,488
2022-05-11	26.812	26.888	24.795	25.595	25.595	6,681,769
2022-05-10	25.629	27.544	25.621	26.803	26.803	10,277,385
2022-05-09	27.322	27.399	25.535	25.629	25.629	2,892,241
2022-05-06	27.399	28.250	27.314	27.544	27.544	1,168,178
2022-04-28	28.522	28.565	26.973	27.961	27.961	6,698,810
2022-04-27	29.535	29.586	28.505	28.599	28.599	2,601,371
2022-04-26	30.352	30.530	29.611	29.756	29.756	6,422,631
2022-04-25	30.837	31.313	30.232	30.352	30.352	2,347,522
2022-04-22	30.079	30.973	29.798	30.496	30.496	6,254,573
2022-04-21	30.173	30.479	29.603	29.730	29.730	1,200,497
2022-04-20	30.598	30.803	29.441	30.190	30.190	8,103,798
2022-04-19	31.568	31.781	30.420	30.598	30.598	2,031,972
2022-04-18	31.909	32.241	31.313	31.534	31.534	2,048,426
2022-04-15	32.547	33.143	31.909	32.121	32.121	7,411,587
2022-04-14	32.079	32.972	31.236	32.292	32.292	24,390,721
2022-04-13	32.547	32.845	31.543	31.773	31.773	6,188,760
2022-04-12	32.334	32.972	31.058	32.513	32.513	23,115,009
2022-04-11	30.803	31.262	30.632	31.262	31.262	6,404,415
2022-04-08	27.782	29.535	27.782	29.084	29.084	19,836,705
2022-04-07	27.748	28.343	27.493	27.663	27.663	2,296,987
2022-04-06	27.229	28.284	27.229	27.833	27.833	15,788,626
2022-04-05	27.229	27.773	26.803	27.033	27.033	3,532,741
2022-04-04	27.824	27.867	27.076	27.152	27.152	3,655,552
2022-04-01	28.931	30.113	28.599	29.271	29.271	29,216,802
2022-03-31	26.973	29.016	26.846	28.871	28.871	40,486,081
2022-03-30	26.429	27.824	25.782	26.999	26.999	18,600,951
2022-03-29	26.199	27.135	26.199	26.786	26.786	4,487,028
2022-03-28	25.952	26.293	25.323	26.097	26.097	1,724,062
2022-03-25	26.293	26.454	25.825	25.961	25.961	3,758,385
2022-03-24	25.612	26.582	25.033	26.293	26.293	24,401,298
2022-03-22	25.527	26.463	25.357	25.587	25.587	18,039,778
2022-03-21	25.442	25.825	24.957	25.416	25.416	8,516,891
2022-03-18	25.740	25.740	25.016	25.161	25.161	2,492,075
2022-03-17	26.574	26.761	26.038	26.208	26.208	2,539,672
2022-03-16	26.633	27.399	26.225	26.625	26.625	17,895,225
2022-03-15	25.612	26.718	25.612	26.369	26.369	16,140,607
2022-03-14	26.463	26.471	25.153	25.510	25.510	2,302,863

← NewerPage 19 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.