First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan · Delayed Price · Currency is PKR 18.11
0.00 (0.00%)
At close: Jan 30, 2026
PSX:FTMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.10 | 18.49 | 18.08 | 18.11 | 18.11 | - | 711 |
| Jan 29, 2026 | 18.78 | 18.78 | 18.09 | 18.11 | 18.11 | -4.63% | 602 |
| Jan 28, 2026 | 18.97 | 18.97 | 18.40 | 18.99 | 18.99 | - | 8 |
| Jan 27, 2026 | 18.78 | 18.99 | 18.11 | 18.99 | 18.99 | 1.12% | 2,227 |
| Jan 26, 2026 | 18.02 | 18.78 | 18.02 | 18.78 | 18.78 | 4.28% | 700 |
| Jan 23, 2026 | 18.91 | 18.91 | 18.00 | 18.01 | 18.01 | -4.76% | 13,250 |
| Jan 22, 2026 | 18.95 | 19.19 | 18.91 | 18.91 | 18.91 | -0.21% | 3,877 |
| Jan 21, 2026 | 18.11 | 18.99 | 18.11 | 18.95 | 18.95 | 1.77% | 8,341 |
| Jan 20, 2026 | 18.76 | 19.21 | 18.60 | 18.62 | 18.62 | 2.20% | 2,599 |
| Jan 19, 2026 | 18.28 | 18.99 | 18.13 | 18.22 | 18.22 | -1.62% | 4,125 |
| Jan 16, 2026 | 19.24 | 19.24 | 18.50 | 18.52 | 18.52 | -2.42% | 3,308 |
| Jan 15, 2026 | 18.36 | 19.18 | 18.36 | 18.98 | 18.98 | - | 118 |
| Jan 14, 2026 | 18.99 | 18.99 | 18.04 | 18.98 | 18.98 | 1.33% | 5,055 |
| Jan 13, 2026 | 19.20 | 19.20 | 18.90 | 18.73 | 18.73 | - | 384 |
| Jan 12, 2026 | 19.97 | 19.97 | 18.01 | 18.73 | 18.73 | -4.97% | 27,055 |
| Jan 9, 2026 | 19.71 | 19.71 | 19.11 | 19.71 | 19.71 | - | 415 |
| Jan 8, 2026 | 19.10 | 19.79 | 19.05 | 19.71 | 19.71 | -1.20% | 9,016 |
| Jan 7, 2026 | 19.42 | 19.96 | 19.42 | 19.95 | 19.95 | -0.89% | 1,347 |
| Jan 6, 2026 | 19.25 | 20.24 | 18.75 | 20.13 | 20.13 | 1.31% | 13,310 |
| Jan 5, 2026 | 20.15 | 20.15 | 19.36 | 19.87 | 19.87 | -0.55% | 5,304 |
| Jan 2, 2026 | 19.31 | 20.23 | 19.31 | 19.98 | 19.98 | - | 154 |
| Jan 1, 2026 | 20.14 | 20.14 | 19.28 | 19.98 | 19.98 | -0.79% | 1,374 |
| Dec 31, 2025 | 20.23 | 20.23 | 19.30 | 20.14 | 20.14 | -0.44% | 4,676 |
| Dec 30, 2025 | 20.24 | 20.24 | 19.60 | 20.23 | 20.23 | 1.51% | 2,830 |
| Dec 29, 2025 | 19.26 | 19.99 | 19.25 | 19.93 | 19.93 | 2.15% | 15,661 |
| Dec 26, 2025 | 19.10 | 20.27 | 19.10 | 19.51 | 19.51 | -0.96% | 5,721 |
| Dec 24, 2025 | 19.10 | 19.88 | 19.06 | 19.70 | 19.70 | 3.14% | 2,168 |
| Dec 23, 2025 | 19.43 | 20.35 | 19.05 | 19.10 | 19.10 | -1.44% | 1,639 |
| Dec 22, 2025 | 19.44 | 19.58 | 19.07 | 19.38 | 19.38 | - | 235 |
| Dec 19, 2025 | 19.33 | 20.30 | 19.25 | 19.38 | 19.38 | -0.67% | 14,512 |
| Dec 18, 2025 | 19.73 | 19.88 | 19.40 | 19.51 | 19.51 | 0.21% | 4,132 |
| Dec 17, 2025 | 19.27 | 19.75 | 19.27 | 19.47 | 19.47 | - | 84 |
| Dec 16, 2025 | 19.51 | 19.79 | 19.26 | 19.47 | 19.47 | -0.66% | 6,875 |
| Dec 15, 2025 | 19.20 | 20.49 | 19.20 | 19.60 | 19.60 | 0.56% | 9,013 |
| Dec 12, 2025 | 20.00 | 20.00 | 19.11 | 19.49 | 19.49 | -2.55% | 8,190 |
| Dec 11, 2025 | 19.75 | 19.76 | 19.75 | 20.00 | 20.00 | - | 111 |
| Dec 10, 2025 | 19.99 | 20.00 | 19.53 | 20.00 | 20.00 | 0.81% | 3,569 |
| Dec 9, 2025 | 19.99 | 20.00 | 19.76 | 19.84 | 19.84 | -0.80% | 802 |
| Dec 8, 2025 | 20.74 | 20.75 | 20.00 | 20.00 | 20.00 | -2.44% | 8,375 |
| Dec 5, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.45% | 2,405 |
| Dec 4, 2025 | 20.17 | 20.17 | 20.15 | 20.01 | 20.01 | - | 20 |
| Dec 3, 2025 | 20.40 | 20.40 | 19.75 | 20.01 | 20.01 | 0.81% | 2,546 |
| Dec 2, 2025 | 20.49 | 20.98 | 19.75 | 19.85 | 19.85 | -2.07% | 8,049 |
| Dec 1, 2025 | 20.00 | 20.44 | 19.91 | 20.27 | 20.27 | -0.83% | 10,274 |
| 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 |