Treet Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.250 | 18.250 | 18.000 | 18.250 | 18.250 | 2,137,598 |
| 2025-05-09 | 16.790 | 16.840 | 15.510 | 16.590 | 16.590 | 3,025,303 |
| 2025-05-08 | 18.450 | 18.800 | 16.410 | 16.420 | 16.420 | 3,789,501 |
| 2025-05-07 | 18.010 | 19.180 | 18.010 | 18.230 | 18.230 | 3,130,125 |
| 2025-05-06 | 19.320 | 20.390 | 19.320 | 19.900 | 19.900 | 4,830,996 |
| 2025-05-05 | 19.000 | 19.500 | 18.710 | 19.410 | 19.410 | 1,139,882 |
| 2025-05-02 | 18.410 | 19.190 | 18.410 | 18.910 | 18.910 | 2,127,628 |
| 2025-04-30 | 19.550 | 19.550 | 18.060 | 18.190 | 18.190 | 3,200,477 |
| 2025-04-29 | 19.520 | 19.800 | 19.120 | 19.510 | 19.510 | 3,257,883 |
| 2025-04-28 | 20.170 | 20.350 | 19.550 | 19.620 | 19.620 | 2,614,618 |
| 2025-04-25 | 20.490 | 20.900 | 20.000 | 20.130 | 20.130 | 6,963,177 |
| 2025-04-24 | 20.500 | 20.500 | 19.780 | 19.870 | 19.870 | 4,458,171 |
| 2025-04-23 | 21.010 | 21.060 | 20.530 | 20.620 | 20.620 | 1,587,310 |
| 2025-04-22 | 21.020 | 21.350 | 20.880 | 20.960 | 20.960 | 2,944,924 |
| 2025-04-21 | 20.860 | 21.190 | 20.860 | 21.030 | 21.030 | 1,568,212 |
| 2025-04-18 | 21.050 | 21.150 | 20.750 | 20.930 | 20.930 | 1,428,445 |
| 2025-04-17 | 21.000 | 21.190 | 20.850 | 21.030 | 21.030 | 1,459,744 |
| 2025-04-16 | 21.580 | 21.690 | 20.800 | 20.940 | 20.940 | 4,613,714 |
| 2025-04-15 | 22.000 | 22.200 | 21.360 | 21.580 | 21.580 | 3,729,660 |
| 2025-04-14 | 21.500 | 22.090 | 21.400 | 21.730 | 21.730 | 4,072,591 |
| 2025-04-11 | 21.550 | 21.900 | 21.200 | 21.290 | 21.290 | 2,681,634 |
| 2025-04-10 | 21.300 | 22.100 | 21.300 | 21.550 | 21.550 | 5,323,187 |
| 2025-04-09 | 21.500 | 21.500 | 20.900 | 20.990 | 20.990 | 2,632,803 |
| 2025-04-08 | 21.250 | 21.800 | 21.170 | 21.510 | 21.510 | 3,624,196 |
| 2025-04-07 | 21.730 | 21.730 | 19.820 | 21.080 | 21.080 | 7,153,427 |
| 2025-04-04 | 22.300 | 22.500 | 21.970 | 22.020 | 22.020 | 3,915,772 |
| 2025-04-03 | 22.010 | 22.480 | 21.810 | 22.320 | 22.320 | 3,301,052 |
| 2025-03-27 | 22.800 | 22.990 | 22.230 | 22.290 | 22.290 | 3,151,098 |
| 2025-03-26 | 22.940 | 23.200 | 22.670 | 22.800 | 22.800 | 5,458,581 |
| 2025-03-25 | 23.000 | 23.140 | 22.440 | 22.550 | 22.550 | 2,960,170 |
| 2025-03-24 | 23.500 | 23.900 | 22.500 | 23.080 | 23.080 | 8,893,519 |
| 2025-03-21 | 23.200 | 23.600 | 22.750 | 23.400 | 23.400 | 8,502,488 |
| 2025-03-20 | 23.250 | 23.790 | 23.050 | 23.120 | 23.120 | 9,589,157 |
| 2025-03-19 | 22.600 | 23.260 | 22.130 | 22.890 | 22.890 | 15,920,170 |
| 2025-03-18 | 22.210 | 22.900 | 22.210 | 22.540 | 22.540 | 4,034,026 |
| 2025-03-17 | 22.450 | 22.750 | 22.000 | 22.420 | 22.420 | 7,106,997 |
| 2025-03-14 | 21.720 | 22.490 | 21.720 | 22.270 | 22.270 | 6,630,732 |
| 2025-03-13 | 21.740 | 22.300 | 21.530 | 21.720 | 21.720 | 6,798,472 |
| 2025-03-12 | 20.970 | 21.810 | 20.650 | 21.720 | 21.720 | 8,803,527 |
| 2025-03-11 | 20.900 | 21.000 | 20.610 | 20.760 | 20.760 | 2,116,564 |
| 2025-03-10 | 21.090 | 21.740 | 20.890 | 21.120 | 21.120 | 3,981,839 |
| 2025-03-07 | 20.930 | 21.200 | 20.790 | 21.090 | 21.090 | 3,097,864 |
| 2025-03-06 | 20.420 | 20.980 | 20.350 | 20.750 | 20.750 | 3,063,952 |
| 2025-03-05 | 20.870 | 21.080 | 20.300 | 20.370 | 20.370 | 1,755,774 |
| 2025-03-04 | 20.110 | 21.010 | 20.110 | 20.870 | 20.870 | 4,009,050 |
| 2025-03-03 | 20.810 | 21.000 | 20.130 | 20.210 | 20.210 | 2,070,908 |
| 2025-02-28 | 21.600 | 21.640 | 20.580 | 20.810 | 20.810 | 7,956,902 |
| 2025-02-27 | 23.290 | 23.290 | 21.610 | 21.750 | 21.750 | 8,461,556 |
| 2025-02-26 | 23.000 | 23.490 | 22.250 | 22.970 | 22.970 | 6,447,186 |
| 2025-02-25 | 23.760 | 23.800 | 22.890 | 23.020 | 23.020 | 3,590,934 |
| 2025-02-24 | 23.200 | 23.810 | 22.940 | 23.530 | 23.530 | 6,692,373 |
| 2025-02-21 | 22.160 | 23.880 | 22.100 | 23.200 | 23.200 | 15,320,660 |
| 2025-02-20 | 22.010 | 22.700 | 21.600 | 22.150 | 22.150 | 9,710,983 |
| 2025-02-19 | 21.100 | 22.290 | 21.060 | 21.760 | 21.760 | 8,711,895 |
| 2025-02-18 | 20.840 | 21.250 | 20.650 | 21.060 | 21.060 | 1,551,466 |
| 2025-02-17 | 21.450 | 21.700 | 20.700 | 20.840 | 20.840 | 2,325,117 |
| 2025-02-14 | 21.180 | 21.900 | 20.750 | 21.470 | 21.470 | 4,807,088 |
| 2025-02-13 | 21.100 | 21.700 | 21.100 | 21.180 | 21.180 | 2,323,190 |
| 2025-02-12 | 21.260 | 21.440 | 20.830 | 21.090 | 21.090 | 2,269,413 |
| 2025-02-11 | 21.440 | 21.770 | 21.050 | 21.150 | 21.150 | 3,435,485 |
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.