Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	27.042	27.135	26.165	26.446	26.446	2,196,505
2022-03-10	26.973	27.901	26.599	27.118	27.118	11,457,316
2022-03-09	26.003	26.795	25.153	26.055	26.055	8,657,331
2022-03-08	27.229	28.250	25.884	26.038	26.038	4,907,760
2022-03-07	28.931	29.160	27.399	27.399	27.399	2,094,847
2022-03-04	29.781	29.994	29.356	29.620	29.620	2,614,299
2022-03-03	29.867	30.420	29.186	29.722	29.722	6,028,342
2022-03-02	30.207	30.207	29.024	29.747	29.747	3,968,164
2022-03-01	30.045	31.500	29.143	30.768	30.768	10,792,723
2022-02-28	27.739	29.679	27.101	29.305	29.305	4,897,183
2022-02-25	28.845	29.781	27.399	28.020	28.020	4,938,316
2022-02-24	30.292	30.632	29.475	29.475	29.475	3,428,733
2022-02-23	31.866	32.113	31.075	31.858	31.858	2,903,405
2022-02-22	32.589	32.589	31.058	31.560	31.560	3,025,629
2022-02-21	33.270	33.270	32.760	32.870	32.870	794,455
2022-02-18	33.185	33.568	32.896	33.228	33.228	1,311,557
2022-02-17	33.440	33.525	32.760	33.228	33.228	2,601,371
2022-02-16	34.010	34.113	33.355	33.457	33.457	1,150,550
2022-02-15	32.981	34.164	32.981	33.747	33.747	4,601,025
2022-02-14	34.334	34.334	32.760	33.177	33.177	2,921,621
2022-02-11	34.453	34.929	34.206	34.334	34.334	2,695,977
2022-02-10	35.729	35.729	34.291	34.827	34.827	6,662,966
2022-02-09	34.223	35.653	34.121	35.338	35.338	19,759,727
2022-02-08	33.951	34.546	33.610	34.061	34.061	6,145,865
2022-02-07	34.674	34.887	33.789	34.036	34.036	2,774,718
2022-02-04	35.014	35.525	34.623	34.734	34.734	5,248,577
2022-02-03	36.504	36.869	34.887	35.057	35.057	16,764,066
2022-02-02	35.014	36.248	34.598	36.002	36.002	30,925,586
2022-02-01	34.751	35.397	34.453	34.836	34.836	22,955,765
2022-01-31	33.057	34.963	32.938	34.623	34.623	26,956,835
2022-01-28	32.343	33.347	32.343	32.794	32.794	4,775,547
2022-01-27	33.313	33.440	32.334	32.504	32.504	5,032,334
2022-01-26	32.930	33.483	32.428	33.066	33.066	3,795,405
2022-01-25	33.610	34.240	32.777	33.108	33.108	11,023,656
2022-01-24	33.185	33.823	32.377	33.372	33.372	4,784,948
2022-01-21	33.653	34.291	33.185	33.449	33.449	7,245,880
2022-01-20	32.079	33.781	31.228	33.406	33.406	8,658,506
2022-01-19	34.878	34.887	32.181	32.326	32.326	2,944,538
2022-01-18	34.887	35.406	34.555	34.785	34.785	2,098,373
2022-01-17	34.963	35.482	34.402	34.836	34.836	2,730,059
2022-01-14	35.950	36.291	34.972	35.219	35.219	1,121,757
2022-01-13	35.908	36.163	35.448	35.619	35.619	1,289,227
2022-01-12	36.342	36.844	35.746	35.967	35.967	2,409,809
2022-01-11	36.912	37.312	36.325	36.444	36.444	7,003,195
2022-01-10	35.653	37.652	35.125	36.852	36.852	21,980,324
2022-01-07	35.066	35.627	34.895	35.244	35.244	1,590,674
2022-01-06	36.461	36.461	35.100	35.159	35.159	2,571,991
2022-01-05	36.648	36.929	36.163	36.461	36.461	7,284,075
2022-01-04	36.206	37.354	35.738	36.648	36.648	15,990,765
2022-01-03	35.312	36.155	34.980	35.933	35.933	3,432,259
2021-12-31	35.823	36.580	35.355	35.474	35.474	7,774,733
2021-12-30	35.100	36.750	34.887	36.019	36.019	22,431,612
2021-12-29	34.470	35.244	34.274	34.980	34.980	6,672,368
2021-12-28	34.121	35.142	34.053	34.606	34.606	2,787,058
2021-12-27	34.674	34.802	34.036	34.223	34.223	873,783
2021-12-24	35.014	36.325	34.376	34.640	34.640	11,265,166
2021-12-23	33.781	35.602	33.704	35.091	35.091	11,046,573
2021-12-22	34.308	34.844	33.355	33.636	33.636	2,584,918
2021-12-21	34.461	35.142	34.147	34.308	34.308	6,088,278
2021-12-20	33.432	34.708	32.845	34.410	34.410	6,041,269

← NewerPage 20 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.