First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.06
-0.24 (-1.31%)
At close: Oct 20, 2025

PSX:FTMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202518.7319.2018.0018.0618.06-1.31%34,239
Oct 17, 202518.4018.4718.0018.3018.301.67%1,789
Oct 16, 202518.4918.4917.2518.0018.000.67%13,001
Oct 15, 202517.9717.9717.4517.8817.883.65%5,434
Oct 14, 202517.4917.7717.2517.2517.25-0.29%11,554
Oct 13, 202517.3217.8217.3017.3017.30-3.03%6,570
Oct 10, 202518.0218.6317.7517.8417.84-0.94%5,949
Oct 9, 202518.4718.4718.0118.0118.01-2.49%6,130
Oct 8, 202518.0418.5018.0218.4718.472.44%2,376
Oct 7, 202518.4918.7518.0218.0318.03-0.44%4,959
Oct 6, 202519.1719.1718.0018.1118.11-0.82%5,745
Oct 3, 202519.0019.0018.2618.2618.26-1.83%1,504
Oct 2, 202518.5319.0018.2518.6018.60-1.43%4,936
Oct 1, 202519.2319.4018.5118.8718.87-1.82%33,413
Sep 30, 202519.9220.1519.0119.2219.22-0.88%17,466
Sep 29, 202520.0520.0519.3019.3919.39-1.37%5,386
Sep 26, 202520.1620.1619.2519.6619.66-0.46%20,448
Sep 25, 202520.2120.2119.7519.7519.75-1.79%21,147
Sep 24, 202519.0820.2719.0820.1120.116.91%36,022
Sep 23, 202519.1019.4318.5018.8118.81-1.42%12,817
Sep 22, 202519.2519.4418.7519.0819.08-3.00%10,762
Sep 19, 202519.9719.9719.1319.6719.671.81%3,805
Sep 18, 202519.5019.9919.0219.3219.321.79%15,722
Sep 17, 202519.4819.4818.7518.9818.981.44%2,866
Sep 16, 202519.3919.3918.7518.7118.71-356
Sep 15, 202519.4619.4618.7118.7118.710.16%528
Sep 12, 202519.1019.4818.6718.6818.68-1.22%3,177
Sep 11, 202519.0019.1918.6118.9118.911.61%19,217
Sep 10, 202518.2718.9518.2718.6118.611.31%2,329
Sep 9, 202518.7518.8018.2618.3718.37-2.75%6,032
Sep 8, 202519.1019.1018.7518.8918.89-1.87%4,824
Sep 5, 202519.1020.4919.0519.2519.250.31%27,148
Sep 4, 202518.1120.7418.0019.1919.191.80%146,869
Sep 3, 202518.0618.8518.0618.8518.854.32%1,636
Sep 2, 202518.2518.2518.0518.0718.07-0.99%800
Sep 1, 202518.2018.9018.1518.2518.250.61%600
Aug 29, 202518.8718.8718.1318.1418.14-3.87%1,141
Aug 28, 202518.0318.9018.0218.8718.874.31%1,400
Aug 27, 202518.0318.1918.0318.0918.09-0.50%1,558
Aug 26, 202518.9518.9918.1318.1818.18-0.93%1,541
Aug 25, 202518.0618.5018.0518.3518.351.83%1,895
Aug 22, 202518.0218.1018.0218.0218.02-1.26%600
Aug 21, 202519.4819.4818.2518.2518.25-1.51%7,279
Aug 20, 202519.3119.3118.5118.5318.53-2.32%2,463
Aug 19, 202518.7319.3018.7318.9718.971.28%875
Aug 18, 202518.5218.8818.5218.7318.73-0.27%741
Aug 15, 202518.7519.3518.7518.7818.780.16%1,872
Aug 13, 202518.7519.4418.7518.7518.75-1.11%7,114
Aug 12, 202519.3019.6918.9018.9618.96-2.77%15,060
Aug 11, 202519.5019.5019.3019.5019.50-0.05%1,491