First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan · Delayed Price · Currency is PKR 20.44
+0.39 (1.95%)
At close: Nov 28, 2025
PSX:FTMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.01 | 20.89 | 19.51 | 20.44 | 20.44 | 1.95% | 21,449 |
| Nov 27, 2025 | 20.75 | 20.75 | 20.01 | 20.05 | 20.05 | -4.11% | 13,775 |
| Nov 26, 2025 | 21.25 | 21.78 | 20.75 | 20.91 | 20.91 | -1.65% | 5,211 |
| Nov 25, 2025 | 21.02 | 21.88 | 21.00 | 21.26 | 21.26 | -6.75% | 33,483 |
| Nov 24, 2025 | 21.98 | 23.75 | 20.40 | 22.80 | 21.26 | 4.40% | 142,048 |
| Nov 21, 2025 | 22.99 | 22.99 | 21.00 | 21.84 | 20.37 | 4.50% | 288,777 |
| Nov 20, 2025 | 20.11 | 20.90 | 20.11 | 20.90 | 19.49 | 10.00% | 50,823 |
| Nov 19, 2025 | 17.80 | 19.00 | 17.30 | 19.00 | 17.72 | 10.02% | 62,301 |
| Nov 18, 2025 | 17.97 | 17.97 | 17.01 | 17.27 | 16.10 | -2.15% | 19,530 |
| Nov 17, 2025 | 17.75 | 17.75 | 17.50 | 17.65 | 16.46 | 0.23% | 18,080 |
| Nov 14, 2025 | 17.90 | 17.90 | 17.61 | 17.61 | 16.42 | -1.73% | 5,119 |
| Nov 13, 2025 | 18.38 | 18.38 | 17.80 | 17.92 | 16.71 | 2.11% | 1,320 |
| Nov 12, 2025 | 18.40 | 18.40 | 17.51 | 17.55 | 16.37 | -2.39% | 7,338 |
| Nov 11, 2025 | 17.56 | 18.43 | 17.56 | 17.98 | 16.77 | -2.34% | 2,683 |
| Nov 10, 2025 | 18.00 | 18.32 | 17.80 | 18.41 | 17.17 | - | 402 |
| Nov 7, 2025 | 17.61 | 18.44 | 17.61 | 18.41 | 17.17 | - | 351 |
| Nov 6, 2025 | 18.73 | 18.73 | 18.10 | 18.41 | 17.17 | 2.11% | 8,200 |
| Nov 5, 2025 | 17.80 | 18.45 | 17.80 | 18.03 | 16.81 | -1.74% | 2,551 |
| Nov 4, 2025 | 18.50 | 18.50 | 17.75 | 18.35 | 17.11 | 0.38% | 1,150 |
| Nov 3, 2025 | 18.74 | 18.74 | 18.27 | 18.28 | 17.05 | 0.49% | 6,038 |
| Oct 31, 2025 | 17.50 | 18.94 | 17.50 | 18.19 | 16.96 | 2.54% | 1,109 |
| Oct 30, 2025 | 17.70 | 17.70 | 17.70 | 17.74 | 16.54 | - | 90 |
| Oct 29, 2025 | 17.66 | 18.47 | 17.66 | 17.74 | 16.54 | - | 318 |
| Oct 28, 2025 | 17.70 | 17.70 | 17.70 | 17.74 | 16.54 | - | 382 |
| Oct 27, 2025 | 17.75 | 18.20 | 17.56 | 17.74 | 16.54 | -0.11% | 1,248 |
| Oct 24, 2025 | 17.81 | 18.23 | 17.75 | 17.76 | 16.56 | -0.28% | 10,771 |
| Oct 23, 2025 | 18.12 | 18.29 | 17.71 | 17.81 | 16.61 | -4.09% | 54,260 |
| Oct 22, 2025 | 18.02 | 18.73 | 18.02 | 18.57 | 17.32 | 2.82% | 13,997 |
| Oct 20, 2025 | 18.73 | 19.20 | 18.00 | 18.06 | 16.84 | -1.31% | 34,239 |
| Oct 17, 2025 | 18.40 | 18.47 | 18.00 | 18.30 | 17.06 | 1.67% | 1,789 |
| Oct 16, 2025 | 18.49 | 18.49 | 17.25 | 18.00 | 16.78 | 0.67% | 13,001 |
| Oct 15, 2025 | 17.97 | 17.97 | 17.45 | 17.88 | 16.67 | 3.65% | 5,434 |
| Oct 14, 2025 | 17.49 | 17.77 | 17.25 | 17.25 | 16.09 | -0.29% | 11,554 |
| Oct 13, 2025 | 17.32 | 17.82 | 17.30 | 17.30 | 16.13 | -3.03% | 6,570 |
| Oct 10, 2025 | 18.02 | 18.63 | 17.75 | 17.84 | 16.64 | -0.94% | 5,949 |
| Oct 9, 2025 | 18.47 | 18.47 | 18.01 | 18.01 | 16.79 | -2.49% | 6,130 |
| Oct 8, 2025 | 18.04 | 18.50 | 18.02 | 18.47 | 17.22 | 2.44% | 2,376 |
| Oct 7, 2025 | 18.49 | 18.75 | 18.02 | 18.03 | 16.81 | -0.44% | 4,959 |
| Oct 6, 2025 | 19.17 | 19.17 | 18.00 | 18.11 | 16.89 | -0.82% | 5,745 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.26 | 18.26 | 17.03 | -1.83% | 1,504 |
| Oct 2, 2025 | 18.53 | 19.00 | 18.25 | 18.60 | 17.34 | -1.43% | 4,936 |
| Oct 1, 2025 | 19.23 | 19.40 | 18.51 | 18.87 | 17.60 | -1.82% | 33,413 |
| Sep 30, 2025 | 19.92 | 20.15 | 19.01 | 19.22 | 17.92 | -0.88% | 17,466 |
| Sep 29, 2025 | 20.05 | 20.05 | 19.30 | 19.39 | 18.08 | -1.37% | 5,386 |
| Sep 26, 2025 | 20.16 | 20.16 | 19.25 | 19.66 | 18.33 | -0.46% | 20,448 |
| Sep 25, 2025 | 20.21 | 20.21 | 19.75 | 19.75 | 18.42 | -1.79% | 21,147 |
| Sep 24, 2025 | 19.08 | 20.27 | 19.08 | 20.11 | 18.75 | 6.91% | 36,022 |
| Sep 23, 2025 | 19.10 | 19.43 | 18.50 | 18.81 | 17.54 | -1.42% | 12,817 |
| Sep 22, 2025 | 19.25 | 19.44 | 18.75 | 19.08 | 17.79 | -3.00% | 10,762 |
| Sep 19, 2025 | 19.97 | 19.97 | 19.13 | 19.67 | 18.34 | 1.81% | 3,805 |