First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan · Delayed Price · Currency is PKR 19.91
-0.25 (-1.24%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 5.50 | 5.50 | 4.90 | 4.95 | 4.95 | -10.33% | 511,763 |
| Jun 17, 2025 | 5.50 | 5.79 | 5.00 | 5.52 | 5.52 | 6.56% | 481,591 |
| Jun 16, 2025 | 4.75 | 5.53 | 4.75 | 5.18 | 5.18 | 14.35% | 964,330 |
| Jun 13, 2025 | 4.03 | 4.60 | 4.02 | 4.53 | 4.53 | 7.86% | 146,568 |
| Jun 12, 2025 | 4.28 | 4.28 | 4.11 | 4.20 | 4.20 | 1.94% | 32,000 |
| Jun 11, 2025 | 4.26 | 4.26 | 4.10 | 4.12 | 4.12 | -1.67% | 19,465 |
| Jun 10, 2025 | 4.20 | 4.20 | 4.05 | 4.19 | 4.19 | -0.24% | 22,898 |
| Jun 5, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | 0.24% | 1,797 |
| Jun 4, 2025 | 4.19 | 4.20 | 4.18 | 4.19 | 4.19 | 2.70% | 19,550 |
| Jun 3, 2025 | 4.24 | 4.24 | 4.19 | 4.08 | 4.08 | - | 225 |
| Jun 2, 2025 | 4.20 | 4.20 | 4.05 | 4.08 | 4.08 | - | 469 |
| May 30, 2025 | 4.20 | 4.20 | 4.20 | 4.08 | 4.08 | - | - |
| May 29, 2025 | 4.11 | 4.11 | 4.01 | 4.08 | 4.08 | 1.75% | 3,153 |
| May 27, 2025 | 4.01 | 4.05 | 4.00 | 4.01 | 4.01 | 0.50% | 6,997 |
| May 26, 2025 | 4.01 | 4.09 | 4.01 | 3.99 | 3.99 | - | 212 |
| May 23, 2025 | 4.06 | 4.06 | 3.90 | 3.99 | 3.99 | -1.72% | 18,999 |
| May 22, 2025 | 4.28 | 4.28 | 4.06 | 4.06 | 4.06 | -3.79% | 10,850 |
| May 21, 2025 | 4.11 | 4.27 | 4.03 | 4.22 | 4.22 | 2.68% | 1,445 |
| May 20, 2025 | 4.00 | 4.36 | 4.00 | 4.11 | 4.11 | -6.16% | 13,619 |
| May 19, 2025 | 4.18 | 4.39 | 4.00 | 4.38 | 4.38 | 9.50% | 12,878 |
| May 16, 2025 | 4.23 | 4.30 | 4.00 | 4.00 | 4.00 | - | 21,141 |