Skip to main content
logo
First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.83
-0.26 (-1.52%)
At close: Aug 20, 2026

PSX:FTMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202617.2017.4916.5116.8316.83-1.52%10,024
Aug 19, 202617.0117.1017.0117.0917.090.47%3,176
Aug 18, 202617.0817.6017.0017.0117.01-0.06%3,894
Aug 17, 202617.2617.2617.0117.0217.02-1.39%9,065
Aug 13, 202618.3018.3017.2517.2617.26-3.95%15,055
Aug 12, 202617.4318.4016.5517.9717.975.64%157,654
Aug 11, 202616.9017.2016.5117.0117.010.29%9,222
Aug 10, 202617.0217.0516.9016.9616.96-0.35%20,386
Aug 7, 202617.4817.4816.9217.0217.020.12%31,007
Aug 6, 202617.1017.5016.9517.0017.00-2.19%15,005
Aug 5, 202616.9817.6916.6017.3817.387.35%58,574
Aug 4, 202616.1016.8016.1016.1916.191.00%5,626
Aug 3, 202616.0016.4515.5016.0316.030.19%5,570
Jul 31, 202615.8116.4815.8116.0016.00-2.14%7,009
Jul 30, 202615.8116.3815.8116.3516.352.25%2,871
Jul 29, 202616.0116.4415.8615.9915.99-0.12%3,015
Jul 28, 202616.6016.6015.9016.0116.01-3,228
Jul 27, 202616.2916.2915.9916.0116.013.09%1,575
Jul 24, 202616.7016.7015.1215.5315.53-4.43%2,531
Jul 23, 202616.6416.6416.2516.2516.25-0.55%2,737
Jul 22, 202616.2816.6916.2516.3416.340.37%616
Jul 21, 202616.0116.7516.0116.2816.28-95
Jul 20, 202616.3116.4415.5016.2816.28-414
Jul 17, 202616.7716.7716.2516.2816.280.68%1,061
Jul 16, 202616.1116.9516.1116.1716.17-3.12%4,167
Jul 15, 202616.8616.8616.0516.6916.692.14%1,703
Jul 14, 202617.0017.2016.0216.3416.34-3.43%9,079
Jul 13, 202617.0017.0016.5016.9216.92-0.47%6,084
Jul 10, 202617.0017.0016.8017.0017.000.89%3,473
Jul 9, 202617.2917.2916.5116.8516.85-0.77%8,102
Jul 8, 202617.6017.9716.7516.9816.98-5.67%24,477
Jul 7, 202617.6318.2917.6318.0018.001.52%8,114
Jul 6, 202618.6018.6017.5117.7317.73-2.64%65,099
Jul 3, 202618.0918.9917.7518.2118.210.66%17,264
Jul 2, 202617.9018.7417.9018.0918.093.08%101,165
Jul 1, 202617.0017.6516.8217.5517.554.46%29,162
Jun 30, 202616.9816.9816.4516.8016.80-32
Jun 29, 202616.5216.9916.5216.8016.80-167
Jun 24, 202616.4317.2016.1216.8016.80-1.00%1,364
Jun 23, 202616.2617.2316.2616.9716.97-0.18%4,164
Jun 22, 202617.1517.5715.7517.0017.00-0.87%248,007
Jun 19, 202617.6917.6917.1517.1517.150.23%8,149
Jun 18, 202617.5517.8017.1117.1117.11-2.40%22,277
Jun 17, 202617.7217.7217.1117.5317.53-1.07%12,382
Jun 16, 202617.2618.7517.2517.7217.72-0.28%40,461
Jun 15, 202617.9917.9917.2517.7717.770.68%3,880
Jun 12, 202617.6017.9917.2517.6517.650.57%5,857
Jun 11, 202618.4518.4517.4317.5517.55-5.54%27,216
Jun 10, 202619.8419.8417.7518.5818.582.99%187,897
Jun 9, 202615.7818.0415.7818.0418.0410.00%127,649