Treet Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 20.020 | 21.260 | 19.900 | 20.950 | 20.950 | 8,458,956 |
| 2025-02-07 | 19.020 | 20.310 | 19.020 | 20.010 | 20.010 | 1,504,728 |
| 2025-02-06 | 20.510 | 20.840 | 19.520 | 19.890 | 19.890 | 3,484,826 |
| 2025-02-04 | 21.590 | 21.810 | 20.500 | 20.620 | 20.620 | 3,513,168 |
| 2025-02-03 | 22.200 | 22.450 | 21.300 | 21.410 | 21.410 | 4,131,532 |
| 2025-01-31 | 22.000 | 22.690 | 22.000 | 22.210 | 22.210 | 6,168,665 |
| 2025-01-30 | 22.020 | 22.400 | 21.750 | 21.990 | 21.990 | 5,182,585 |
| 2025-01-29 | 21.580 | 22.200 | 21.250 | 21.960 | 21.960 | 8,176,301 |
| 2025-01-28 | 22.100 | 22.100 | 21.250 | 21.510 | 21.510 | 4,371,232 |
| 2025-01-27 | 22.200 | 22.770 | 21.900 | 22.010 | 22.010 | 5,939,657 |
| 2025-01-24 | 22.020 | 22.950 | 21.900 | 22.060 | 22.060 | 7,617,453 |
| 2025-01-23 | 21.800 | 22.370 | 21.190 | 21.930 | 21.930 | 14,315,750 |
| 2025-01-22 | 22.790 | 22.890 | 21.500 | 21.680 | 21.680 | 6,711,306 |
| 2025-01-21 | 24.170 | 24.170 | 22.510 | 22.760 | 22.760 | 8,151,686 |
| 2025-01-20 | 23.510 | 24.500 | 23.330 | 23.950 | 23.950 | 8,300,687 |
| 2025-01-17 | 23.400 | 23.700 | 22.700 | 23.380 | 23.380 | 2,085,293 |
| 2025-01-16 | 23.590 | 23.730 | 23.000 | 23.050 | 23.050 | 2,806,056 |
| 2025-01-15 | 23.650 | 24.400 | 23.350 | 23.470 | 23.470 | 6,970,426 |
| 2025-01-14 | 23.120 | 23.900 | 23.050 | 23.560 | 23.560 | 5,202,137 |
| 2025-01-13 | 22.400 | 23.300 | 22.050 | 22.930 | 22.930 | 4,849,196 |
| 2025-01-10 | 22.580 | 22.790 | 21.810 | 22.370 | 22.370 | 3,611,418 |
| 2025-01-09 | 23.750 | 23.850 | 22.250 | 22.580 | 22.580 | 4,285,856 |
| 2025-01-08 | 23.900 | 24.750 | 23.450 | 23.620 | 23.620 | 7,168,412 |
| 2025-01-07 | 24.250 | 24.700 | 22.900 | 23.670 | 23.670 | 5,951,550 |
| 2025-01-06 | 26.210 | 26.290 | 24.210 | 24.670 | 24.670 | 6,211,536 |
| 2025-01-03 | 26.310 | 26.990 | 25.010 | 25.950 | 25.950 | 10,006,540 |
| 2025-01-02 | 26.800 | 27.800 | 26.310 | 26.530 | 26.530 | 8,782,766 |
| 2025-01-01 | 28.490 | 29.300 | 26.320 | 26.790 | 26.790 | 21,851,750 |
| 2024-12-31 | 25.950 | 28.190 | 25.420 | 28.090 | 28.090 | 25,860,980 |
| 2024-12-30 | 25.060 | 25.980 | 25.000 | 25.630 | 25.630 | 5,938,202 |
| 2024-12-27 | 25.510 | 26.160 | 24.710 | 24.890 | 24.890 | 8,163,435 |
| 2024-12-26 | 24.610 | 26.500 | 24.200 | 25.340 | 25.340 | 10,864,310 |
| 2024-12-24 | 25.390 | 26.050 | 24.640 | 25.010 | 25.010 | 16,159,990 |
| 2024-12-23 | 22.500 | 24.380 | 22.180 | 24.380 | 24.380 | 7,055,638 |
| 2024-12-20 | 22.250 | 22.990 | 21.000 | 22.160 | 22.160 | 8,379,705 |
| 2024-12-19 | 24.890 | 25.450 | 22.610 | 22.730 | 22.730 | 13,113,130 |
| 2024-12-18 | 27.050 | 27.500 | 24.750 | 25.120 | 25.120 | 12,444,010 |
| 2024-12-17 | 26.480 | 27.480 | 25.020 | 26.450 | 26.450 | 25,497,051 |
| 2024-12-16 | 24.870 | 26.940 | 24.870 | 25.980 | 25.980 | 30,059,510 |
| 2024-12-13 | 22.850 | 24.520 | 22.560 | 24.490 | 24.490 | 47,769,871 |
| 2024-12-12 | 20.650 | 22.290 | 20.060 | 22.290 | 22.290 | 30,726,750 |
| 2024-12-11 | 18.420 | 20.260 | 18.420 | 20.260 | 20.260 | 27,674,990 |
| 2024-12-10 | 19.150 | 19.440 | 18.120 | 18.420 | 18.420 | 9,929,913 |
| 2024-12-09 | 18.880 | 19.100 | 18.400 | 18.970 | 18.970 | 10,493,680 |
| 2024-12-06 | 19.230 | 19.310 | 18.450 | 18.560 | 18.560 | 7,129,531 |
| 2024-12-05 | 18.940 | 19.620 | 18.850 | 19.150 | 19.150 | 16,889,119 |
| 2024-12-04 | 17.710 | 18.740 | 17.600 | 18.630 | 18.630 | 16,110,140 |
| 2024-12-03 | 17.500 | 17.850 | 16.950 | 17.660 | 17.660 | 11,984,360 |
| 2024-12-02 | 17.470 | 17.750 | 17.010 | 17.350 | 17.350 | 5,334,156 |
| 2024-11-29 | 17.220 | 17.360 | 16.900 | 17.290 | 17.290 | 4,824,414 |
| 2024-11-28 | 16.830 | 17.360 | 16.680 | 17.180 | 17.180 | 8,807,036 |
| 2024-11-27 | 16.510 | 16.860 | 16.210 | 16.780 | 16.780 | 7,767,351 |
| 2024-11-26 | 16.720 | 17.120 | 15.900 | 16.130 | 16.130 | 9,698,003 |
| 2024-11-25 | 16.020 | 16.780 | 15.860 | 16.620 | 16.620 | 5,244,767 |
| 2024-11-22 | 17.600 | 17.650 | 16.050 | 16.270 | 16.270 | 7,199,155 |
| 2024-11-21 | 16.670 | 17.640 | 16.620 | 17.470 | 17.470 | 14,783,320 |
| 2024-11-20 | 16.800 | 17.200 | 16.500 | 16.700 | 16.700 | 7,088,651 |
| 2024-11-19 | 16.780 | 17.150 | 16.750 | 16.810 | 16.810 | 3,421,701 |
| 2024-11-18 | 16.640 | 17.320 | 16.400 | 16.820 | 16.820 | 5,813,598 |
| 2024-11-15 | 17.650 | 17.700 | 16.530 | 16.840 | 16.840 | 15,236,400 |
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.