Treet Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	22.600	23.250	22.360	22.920	22.920	6,577,973
2025-08-06	22.890	22.890	22.550	22.620	22.620	1,153,958
2025-08-05	23.140	23.200	22.690	22.760	22.760	2,421,582
2025-08-04	22.700	23.200	22.300	22.880	22.880	3,997,567
2025-08-01	22.700	22.700	22.020	22.380	22.380	1,671,933
2025-07-31	22.620	22.850	22.410	22.630	22.630	1,950,841
2025-07-30	22.980	22.990	22.400	22.520	22.520	1,628,324
2025-07-29	23.240	23.240	22.800	22.850	22.850	1,639,830
2025-07-28	22.800	23.260	22.800	23.020	23.020	1,640,597
2025-07-25	23.130	23.180	22.750	22.800	22.800	2,176,001
2025-07-24	23.200	23.400	23.000	23.100	23.100	1,533,751
2025-07-23	23.400	23.610	23.070	23.140	23.140	1,835,131
2025-07-22	23.400	23.780	23.200	23.330	23.330	2,993,992
2025-07-21	23.300	23.500	23.060	23.360	23.360	1,570,551
2025-07-18	23.950	23.960	23.260	23.480	23.480	4,462,389
2025-07-17	23.480	24.400	23.300	23.970	23.970	17,816,994
2025-07-16	23.000	23.600	22.750	23.390	23.390	4,972,842
2025-07-15	23.610	23.970	23.000	23.080	23.080	8,962,758
2025-07-14	23.890	24.600	23.770	23.920	23.920	7,182,126
2025-07-11	24.280	24.660	23.900	23.970	23.970	5,587,786
2025-07-10	24.480	24.480	23.840	24.150	24.150	7,120,817
2025-07-09	23.810	24.890	23.630	24.380	24.380	20,173,658
2025-07-08	24.250	24.350	23.680	23.810	23.810	14,176,610
2025-07-07	24.110	24.930	23.850	24.290	24.290	22,696,100
2025-07-04	23.050	24.340	23.000	23.930	23.930	29,716,643
2025-07-03	23.140	23.310	22.600	22.860	22.860	6,943,590
2025-07-02	23.500	23.800	22.850	23.010	23.010	16,956,922
2025-07-01	24.100	24.400	23.300	23.470	23.470	35,082,910
2025-06-30	21.710	23.670	21.360	23.670	23.670	35,762,680
2025-06-27	21.950	22.200	21.490	21.520	21.520	5,964,203
2025-06-26	21.100	22.280	20.720	21.840	21.840	13,987,540
2025-06-25	21.190	21.450	20.660	20.840	20.840	7,135,664
2025-06-24	20.000	20.830	19.950	20.830	20.830	9,016,560
2025-06-23	19.900	20.300	18.720	18.940	18.940	4,846,336
2025-06-20	20.500	20.760	20.250	20.530	20.530	1,864,930
2025-06-19	20.590	21.220	20.260	20.450	20.450	6,227,763
2025-06-18	21.300	21.300	20.200	20.260	20.260	7,581,051
2025-06-17	21.850	22.140	21.260	21.360	21.360	5,017,309
2025-06-16	21.900	22.370	21.500	21.850	21.850	5,271,182
2025-06-13	21.900	22.000	20.200	21.630	21.630	9,503,926
2025-06-12	22.700	23.600	22.150	22.290	22.290	24,336,515
2025-06-11	22.410	22.860	21.600	22.560	22.560	17,318,715
2025-06-10	22.700	22.700	22.110	22.190	22.190	4,856,680
2025-06-05	22.250	23.340	22.100	22.520	22.520	34,993,918
2025-06-04	19.770	21.790	19.770	21.790	21.790	19,879,850
2025-06-03	19.880	20.000	19.650	19.810	19.810	1,162,991
2025-06-02	19.850	20.300	19.750	19.830	19.830	3,379,906
2025-05-30	19.750	20.290	19.530	19.850	19.850	6,239,595
2025-05-29	19.740	20.000	19.420	19.650	19.650	3,541,298
2025-05-27	19.310	19.700	19.250	19.590	19.590	1,925,740
2025-05-26	19.470	19.800	19.100	19.310	19.310	3,196,073
2025-05-23	19.890	19.890	19.250	19.350	19.350	1,534,303
2025-05-22	19.560	19.950	19.400	19.560	19.560	3,688,136
2025-05-21	19.360	19.970	19.300	19.460	19.460	6,159,383
2025-05-20	19.410	19.650	19.250	19.340	19.340	1,972,707
2025-05-19	19.950	20.150	19.400	19.450	19.450	2,744,080
2025-05-16	20.140	20.500	19.810	19.910	19.910	2,055,546
2025-05-15	19.400	20.250	19.400	20.140	20.140	4,291,548
2025-05-14	19.250	19.450	18.910	19.260	19.260	3,128,815
2025-05-13	18.700	19.600	18.200	19.230	19.230	4,751,449

← NewerPage 6 of 21 · 1,244 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.