Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	32.777	33.610	32.334	33.125	33.125	4,291,939
2021-12-16	35.295	35.423	32.845	33.517	33.517	13,120,266
2021-12-15	33.610	35.499	33.279	35.499	35.499	12,518,548
2021-12-14	31.058	33.823	30.803	33.023	33.023	8,046,799
2021-12-13	33.874	33.874	31.585	31.670	31.670	4,395,360
2021-12-10	33.619	35.304	33.355	34.138	34.138	16,739,974
2021-12-09	35.227	35.227	32.972	34.376	34.376	6,205,801
2021-12-08	35.636	36.452	34.504	35.270	35.270	13,057,391
2021-12-07	35.142	36.248	34.342	35.542	35.542	17,351,094
2021-12-06	33.202	35.176	30.275	33.993	33.993	11,718,805
2021-12-03	33.194	33.985	31.909	32.726	32.726	7,857,587
2021-12-02	37.610	37.610	34.495	34.495	34.495	3,664,954
2021-12-01	37.763	38.035	36.844	37.286	37.286	2,683,050
2021-11-30	38.273	38.622	36.657	37.465	37.465	9,881,920
2021-11-29	36.078	38.631	35.482	37.908	37.908	12,183,020
2021-11-26	36.589	37.652	35.823	36.538	36.538	9,713,275
2021-11-25	35.355	37.269	34.972	36.376	36.376	5,938,436
2021-11-24	36.929	36.929	34.487	34.904	34.904	7,867,576
2021-11-23	40.333	41.098	37.269	37.278	37.278	10,059,380
2021-11-22	38.452	40.988	37.014	40.290	40.290	15,907,911
2021-11-19	35.738	38.137	35.312	38.137	38.137	6,072,413
2021-11-18	35.738	36.078	34.632	35.482	35.482	3,044,433
2021-11-17	36.589	36.589	35.142	35.559	35.559	3,150,791
2021-11-16	34.717	36.793	34.410	36.189	36.189	4,503,481
2021-11-15	34.036	35.227	34.036	34.410	34.410	2,131,867
2021-11-12	34.717	35.014	33.781	34.113	34.113	2,687,751
2021-11-11	36.759	36.972	34.887	35.568	34.737	2,829,366
2021-11-10	36.461	37.312	36.163	36.452	35.602	2,255,854
2021-11-09	38.588	38.631	35.814	36.223	35.377	5,149,270
2021-11-08	39.482	39.984	38.376	38.716	37.812	4,784,361
2021-11-05	39.745	40.545	39.056	39.209	38.294	7,229,426
2021-11-04	38.844	40.307	38.290	39.694	38.768	10,988,987
2021-11-03	37.431	39.397	36.938	38.741	37.837	13,661,460
2021-11-02	38.333	38.707	37.167	37.337	36.466	6,249,285
2021-11-01	36.580	38.120	36.291	38.069	37.181	12,972,187
2021-10-29	35.814	36.240	34.461	35.465	34.638	2,952,765
2021-10-28	36.589	36.665	35.525	35.789	34.953	2,401,582
2021-10-27	37.771	37.822	36.291	36.555	35.701	3,018,578
2021-10-26	38.248	38.929	36.078	36.452	35.602	6,741,706
2021-10-25	37.856	38.878	36.759	38.256	37.363	4,820,205
2021-10-22	35.823	38.197	33.610	37.669	36.790	11,489,635
2021-10-21	37.099	37.337	35.568	35.908	35.070	3,751,334
2021-10-20	37.014	38.631	36.682	37.405	36.532	6,971,464
2021-10-18	37.031	38.461	36.036	36.112	35.269	6,784,602
2021-10-15	43.396	43.396	38.852	38.954	38.045	23,058,010
2021-10-14	37.610	42.000	36.614	42.000	41.020	19,334,294

← NewerPage 21 of 21 · 1,246 trading days

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.