First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan · Delayed Price · Currency is PKR 18.06
-0.24 (-1.31%)
At close: Oct 20, 2025
PSX:FTMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 18.73 | 19.20 | 18.00 | 18.06 | 18.06 | -1.31% | 34,239 |
| Oct 17, 2025 | 18.40 | 18.47 | 18.00 | 18.30 | 18.30 | 1.67% | 1,789 |
| Oct 16, 2025 | 18.49 | 18.49 | 17.25 | 18.00 | 18.00 | 0.67% | 13,001 |
| Oct 15, 2025 | 17.97 | 17.97 | 17.45 | 17.88 | 17.88 | 3.65% | 5,434 |
| Oct 14, 2025 | 17.49 | 17.77 | 17.25 | 17.25 | 17.25 | -0.29% | 11,554 |
| Oct 13, 2025 | 17.32 | 17.82 | 17.30 | 17.30 | 17.30 | -3.03% | 6,570 |
| Oct 10, 2025 | 18.02 | 18.63 | 17.75 | 17.84 | 17.84 | -0.94% | 5,949 |
| Oct 9, 2025 | 18.47 | 18.47 | 18.01 | 18.01 | 18.01 | -2.49% | 6,130 |
| Oct 8, 2025 | 18.04 | 18.50 | 18.02 | 18.47 | 18.47 | 2.44% | 2,376 |
| Oct 7, 2025 | 18.49 | 18.75 | 18.02 | 18.03 | 18.03 | -0.44% | 4,959 |
| Oct 6, 2025 | 19.17 | 19.17 | 18.00 | 18.11 | 18.11 | -0.82% | 5,745 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.26 | 18.26 | 18.26 | -1.83% | 1,504 |
| Oct 2, 2025 | 18.53 | 19.00 | 18.25 | 18.60 | 18.60 | -1.43% | 4,936 |
| Oct 1, 2025 | 19.23 | 19.40 | 18.51 | 18.87 | 18.87 | -1.82% | 33,413 |
| 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 |