First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan · Delayed Price · Currency is PKR 18.07
-0.18 (-0.99%)
At close: Sep 2, 2025
PSX:FTMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 22.00 | 22.50 | 20.50 | 20.88 | 20.88 | -2.79% | 45,911 |
| Jul 18, 2025 | 23.90 | 23.90 | 20.21 | 21.48 | 21.48 | -4.32% | 113,342 |
| Jul 17, 2025 | 22.44 | 22.45 | 21.00 | 22.45 | 22.45 | 10.00% | 270,837 |
| Jul 16, 2025 | 18.98 | 20.41 | 18.90 | 20.41 | 20.41 | 10.03% | 118,516 |
| Jul 15, 2025 | 19.50 | 19.98 | 18.53 | 18.55 | 18.55 | -4.92% | 56,110 |
| Jul 14, 2025 | 20.48 | 20.48 | 18.80 | 19.51 | 19.51 | -3.65% | 78,077 |
| Jul 11, 2025 | 23.51 | 23.51 | 19.64 | 20.25 | 20.25 | -5.24% | 262,767 |
| Jul 10, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 9.98% | 12,867 |
| Jul 9, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 10.02% | 12,439 |
| Jul 8, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 10.03% | 13,588 |
| Jul 7, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 10.01% | 65,208 |
| Jul 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 10.03% | 6,872 |
| Jul 3, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 10.04% | 563 |
| Jul 2, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 10.05% | 5,344 |
| Jul 1, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.05% | 1,866 |
| Jun 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 11.17% | 12,888 |
| Jun 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 12.58% | 6,451 |
| Jun 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 14.39% | 23,186 |
| Jun 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 16.81% | 25,638 |
| Jun 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 20.20% | 163,473 |