Treet Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16.720 | 17.910 | 16.520 | 17.660 | 17.660 | 29,734,100 |
| 2024-11-13 | 15.900 | 16.600 | 15.900 | 16.410 | 16.410 | 8,849,224 |
| 2024-11-12 | 15.900 | 16.490 | 15.780 | 15.890 | 15.890 | 8,242,566 |
| 2024-11-11 | 16.350 | 16.540 | 15.810 | 15.960 | 15.960 | 5,622,861 |
| 2024-11-08 | 15.390 | 16.740 | 15.100 | 16.280 | 16.280 | 13,478,810 |
| 2024-11-07 | 15.750 | 16.000 | 15.110 | 15.350 | 15.350 | 6,342,052 |
| 2024-11-06 | 14.100 | 15.590 | 14.100 | 15.590 | 15.590 | 22,719,461 |
| 2024-11-05 | 14.230 | 14.300 | 14.000 | 14.170 | 14.170 | 1,575,416 |
| 2024-11-04 | 14.110 | 14.300 | 13.950 | 14.150 | 14.150 | 1,725,080 |
| 2024-11-01 | 14.290 | 14.290 | 13.880 | 14.020 | 14.020 | 2,108,852 |
| 2024-10-31 | 14.350 | 14.410 | 14.100 | 14.150 | 14.150 | 1,313,984 |
| 2024-10-30 | 14.350 | 14.580 | 14.120 | 14.230 | 14.230 | 661,531 |
| 2024-10-29 | 14.290 | 14.630 | 14.250 | 14.360 | 14.360 | 3,082,325 |
| 2024-10-28 | 14.440 | 14.690 | 14.100 | 14.190 | 14.190 | 2,353,215 |
| 2024-10-25 | 14.710 | 14.800 | 14.330 | 14.370 | 14.370 | 1,690,580 |
| 2024-10-24 | 15.000 | 15.300 | 14.490 | 14.640 | 14.640 | 7,011,260 |
| 2024-10-23 | 15.280 | 15.280 | 14.760 | 14.890 | 14.890 | 2,689,748 |
| 2024-10-22 | 15.140 | 15.800 | 15.010 | 15.160 | 15.160 | 12,345,960 |
| 2024-10-21 | 14.180 | 15.200 | 14.070 | 14.910 | 14.910 | 7,915,607 |
| 2024-10-18 | 14.050 | 14.300 | 13.980 | 14.010 | 14.010 | 780,998 |
| 2024-10-17 | 14.000 | 14.300 | 13.950 | 14.090 | 14.090 | 1,204,276 |
| 2024-10-16 | 14.100 | 14.100 | 13.900 | 14.000 | 14.000 | 734,883 |
| 2024-10-15 | 14.100 | 14.190 | 13.930 | 14.030 | 14.030 | 1,104,361 |
| 2024-10-14 | 14.090 | 14.140 | 13.880 | 13.990 | 13.990 | 1,224,618 |
| 2024-10-11 | 14.190 | 14.400 | 13.900 | 13.990 | 13.990 | 1,775,676 |
| 2024-10-10 | 14.490 | 14.490 | 14.110 | 14.230 | 14.230 | 1,263,754 |
| 2024-10-09 | 13.800 | 14.610 | 13.620 | 14.330 | 14.330 | 4,506,735 |
| 2024-10-08 | 14.050 | 14.050 | 13.750 | 13.790 | 13.790 | 1,173,157 |
| 2024-10-07 | 14.050 | 14.120 | 13.870 | 13.900 | 13.900 | 928,649 |
| 2024-10-04 | 14.190 | 14.250 | 13.960 | 13.980 | 13.980 | 679,159 |
| 2024-10-03 | 14.180 | 14.200 | 14.010 | 14.140 | 14.140 | 1,037,714 |
| 2024-10-02 | 14.350 | 14.390 | 14.030 | 14.100 | 14.100 | 1,204,623 |
| 2024-10-01 | 14.360 | 14.420 | 14.150 | 14.290 | 14.290 | 1,074,593 |
| 2024-09-30 | 14.670 | 14.670 | 14.050 | 14.320 | 14.320 | 1,956,658 |
| 2024-09-27 | 14.900 | 15.100 | 14.450 | 14.510 | 14.510 | 3,426,379 |
| 2024-09-26 | 15.300 | 15.300 | 14.880 | 14.950 | 14.950 | 2,305,557 |
| 2024-09-25 | 14.900 | 15.230 | 14.900 | 15.130 | 15.130 | 2,137,726 |
| 2024-09-24 | 14.920 | 15.150 | 14.800 | 14.870 | 14.870 | 825,810 |
| 2024-09-23 | 15.070 | 15.280 | 14.950 | 14.990 | 14.990 | 786,298 |
| 2024-09-20 | 15.240 | 15.250 | 15.000 | 15.060 | 15.060 | 942,249 |
| 2024-09-19 | 15.100 | 15.390 | 15.020 | 15.110 | 15.110 | 2,796,287 |
| 2024-09-18 | 15.200 | 15.200 | 14.950 | 15.090 | 15.090 | 1,455,378 |
| 2024-09-16 | 15.200 | 15.350 | 15.000 | 15.020 | 15.020 | 1,249,890 |
| 2024-09-13 | 15.520 | 15.610 | 15.110 | 15.160 | 15.160 | 1,312,597 |
| 2024-09-12 | 15.100 | 15.470 | 15.100 | 15.390 | 15.390 | 2,443,257 |
| 2024-09-11 | 15.100 | 15.230 | 15.040 | 15.060 | 15.060 | 1,071,806 |
| 2024-09-10 | 15.160 | 15.350 | 15.100 | 15.130 | 15.130 | 646,581 |
| 2024-09-09 | 15.300 | 15.300 | 15.140 | 15.150 | 15.150 | 488,479 |
| 2024-09-06 | 15.100 | 15.490 | 15.100 | 15.210 | 15.210 | 2,897,812 |
| 2024-09-05 | 15.100 | 15.480 | 15.040 | 15.100 | 15.100 | 2,956,170 |
| 2024-09-04 | 14.950 | 15.240 | 14.950 | 15.120 | 15.120 | 1,204,775 |
| 2024-09-03 | 14.890 | 15.120 | 14.810 | 14.970 | 14.970 | 1,199,106 |
| 2024-09-02 | 15.240 | 15.240 | 14.810 | 14.910 | 14.910 | 2,165,929 |
| 2024-08-30 | 15.220 | 15.390 | 15.060 | 15.130 | 15.130 | 2,305,996 |
| 2024-08-29 | 15.200 | 15.450 | 15.190 | 15.250 | 15.250 | 1,753,090 |
| 2024-08-28 | 15.450 | 15.470 | 15.180 | 15.210 | 15.210 | 767,498 |
| 2024-08-27 | 15.350 | 15.700 | 15.300 | 15.370 | 15.370 | 2,368,495 |
| 2024-08-26 | 15.690 | 15.890 | 15.350 | 15.420 | 15.420 | 1,531,717 |
| 2024-08-23 | 15.380 | 16.100 | 15.310 | 15.590 | 15.590 | 11,250,690 |
| 2024-08-22 | 15.150 | 15.480 | 15.100 | 15.240 | 15.240 | 4,280,871 |
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.