First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan · Delayed Price · Currency is PKR 19.66
-0.09 (-0.46%)
At close: Sep 26, 2025
PSX:FTMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.92 | 20.15 | 19.01 | 19.22 | 19.22 | -0.88% | 17,466 |
| Sep 29, 2025 | 20.05 | 20.05 | 19.30 | 19.39 | 19.39 | -1.37% | 5,386 |
| Sep 26, 2025 | 20.16 | 20.16 | 19.25 | 19.66 | 19.66 | -0.46% | 20,448 |
| Sep 25, 2025 | 20.21 | 20.21 | 19.75 | 19.75 | 19.75 | -1.79% | 21,147 |
| Sep 24, 2025 | 19.08 | 20.27 | 19.08 | 20.11 | 20.11 | 6.91% | 36,022 |
| Sep 23, 2025 | 19.10 | 19.43 | 18.50 | 18.81 | 18.81 | -1.42% | 12,817 |
| Sep 22, 2025 | 19.25 | 19.44 | 18.75 | 19.08 | 19.08 | -3.00% | 10,762 |
| Sep 19, 2025 | 19.97 | 19.97 | 19.13 | 19.67 | 19.67 | 1.81% | 3,805 |
| Sep 18, 2025 | 19.50 | 19.99 | 19.02 | 19.32 | 19.32 | 1.79% | 15,722 |
| Sep 17, 2025 | 19.48 | 19.48 | 18.75 | 18.98 | 18.98 | 1.44% | 2,866 |
| Sep 16, 2025 | 19.39 | 19.39 | 18.75 | 18.71 | 18.71 | - | 356 |
| Sep 15, 2025 | 19.46 | 19.46 | 18.71 | 18.71 | 18.71 | 0.16% | 528 |
| Sep 12, 2025 | 19.10 | 19.48 | 18.67 | 18.68 | 18.68 | -1.22% | 3,177 |
| Sep 11, 2025 | 19.00 | 19.19 | 18.61 | 18.91 | 18.91 | 1.61% | 19,217 |
| Sep 10, 2025 | 18.27 | 18.95 | 18.27 | 18.61 | 18.61 | 1.31% | 2,329 |
| Sep 9, 2025 | 18.75 | 18.80 | 18.26 | 18.37 | 18.37 | -2.75% | 6,032 |
| Sep 8, 2025 | 19.10 | 19.10 | 18.75 | 18.89 | 18.89 | -1.87% | 4,824 |
| Sep 5, 2025 | 19.10 | 20.49 | 19.05 | 19.25 | 19.25 | 0.31% | 27,148 |
| Sep 4, 2025 | 18.11 | 20.74 | 18.00 | 19.19 | 19.19 | 1.80% | 146,869 |
| Sep 3, 2025 | 18.06 | 18.85 | 18.06 | 18.85 | 18.85 | 4.32% | 1,636 |
| Sep 2, 2025 | 18.25 | 18.25 | 18.05 | 18.07 | 18.07 | -0.99% | 800 |
| Sep 1, 2025 | 18.20 | 18.90 | 18.15 | 18.25 | 18.25 | 0.61% | 600 |
| Aug 29, 2025 | 18.87 | 18.87 | 18.13 | 18.14 | 18.14 | -3.87% | 1,141 |
| Aug 28, 2025 | 18.03 | 18.90 | 18.02 | 18.87 | 18.87 | 4.31% | 1,400 |
| Aug 27, 2025 | 18.03 | 18.19 | 18.03 | 18.09 | 18.09 | -0.50% | 1,558 |
| Aug 26, 2025 | 18.95 | 18.99 | 18.13 | 18.18 | 18.18 | -0.93% | 1,541 |
| Aug 25, 2025 | 18.06 | 18.50 | 18.05 | 18.35 | 18.35 | 1.83% | 1,895 |
| Aug 22, 2025 | 18.02 | 18.10 | 18.02 | 18.02 | 18.02 | -1.26% | 600 |
| Aug 21, 2025 | 19.48 | 19.48 | 18.25 | 18.25 | 18.25 | -1.51% | 7,279 |
| Aug 20, 2025 | 19.31 | 19.31 | 18.51 | 18.53 | 18.53 | -2.32% | 2,463 |
| Aug 19, 2025 | 18.73 | 19.30 | 18.73 | 18.97 | 18.97 | 1.28% | 875 |
| Aug 18, 2025 | 18.52 | 18.88 | 18.52 | 18.73 | 18.73 | -0.27% | 741 |
| Aug 15, 2025 | 18.75 | 19.35 | 18.75 | 18.78 | 18.78 | 0.16% | 1,872 |
| Aug 13, 2025 | 18.75 | 19.44 | 18.75 | 18.75 | 18.75 | -1.11% | 7,114 |
| Aug 12, 2025 | 19.30 | 19.69 | 18.90 | 18.96 | 18.96 | -2.77% | 15,060 |
| Aug 11, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | -0.05% | 1,491 |
| Aug 8, 2025 | 20.09 | 20.10 | 19.50 | 19.51 | 19.51 | -2.40% | 16,329 |
| Aug 7, 2025 | 20.00 | 20.12 | 19.95 | 19.99 | 19.99 | 0.05% | 608 |
| Aug 6, 2025 | 19.87 | 20.00 | 19.84 | 19.98 | 19.98 | -0.10% | 3,828 |
| Aug 5, 2025 | 19.82 | 20.35 | 19.82 | 20.00 | 20.00 | 0.91% | 2,706 |
| Aug 4, 2025 | 20.23 | 20.90 | 19.81 | 19.82 | 19.82 | -0.50% | 5,097 |
| Aug 1, 2025 | 19.91 | 20.10 | 19.81 | 19.92 | 19.92 | 0.05% | 1,203 |
| Jul 31, 2025 | 20.50 | 20.50 | 19.90 | 19.91 | 19.91 | -1.24% | 1,398 |
| Jul 30, 2025 | 20.12 | 20.34 | 19.51 | 20.16 | 20.16 | 0.25% | 12,845 |
| Jul 29, 2025 | 20.45 | 20.45 | 20.01 | 20.11 | 20.11 | -1.61% | 23,929 |
| Jul 28, 2025 | 20.26 | 20.54 | 19.62 | 20.44 | 20.44 | -0.34% | 3,647 |
| Jul 25, 2025 | 20.80 | 21.00 | 20.10 | 20.51 | 20.51 | 0.24% | 8,706 |
| Jul 24, 2025 | 20.56 | 21.28 | 20.10 | 20.46 | 20.46 | -0.58% | 26,419 |
| Jul 23, 2025 | 21.84 | 22.50 | 20.40 | 20.58 | 20.58 | -3.74% | 51,929 |
| Jul 22, 2025 | 20.99 | 21.50 | 20.00 | 21.38 | 21.38 | 2.39% | 63,268 |