First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan · Delayed Price · Currency is PKR 18.85
-0.02 (-0.11%)
At close: Sep 23, 2026
PSX:FTMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19.44 | 19.44 | 18.53 | 18.85 | 18.85 | -0.11% | 8,345 |
| Sep 22, 2026 | 20.00 | 20.00 | 18.75 | 18.87 | 18.87 | -5.74% | 60,877 |
| Sep 21, 2026 | 20.49 | 21.75 | 19.70 | 20.02 | 20.02 | -0.60% | 135,353 |
| Sep 18, 2026 | 18.10 | 20.14 | 18.01 | 20.14 | 20.14 | 9.99% | 169,329 |
| Sep 17, 2026 | 18.00 | 18.49 | 17.60 | 18.31 | 18.31 | 2.92% | 10,952 |
| Sep 16, 2026 | 17.75 | 17.99 | 17.51 | 17.79 | 17.79 | -0.95% | 9,894 |
| Sep 15, 2026 | 18.92 | 18.92 | 17.75 | 17.96 | 17.96 | -0.72% | 16,671 |
| Sep 14, 2026 | 18.27 | 18.50 | 18.04 | 18.09 | 18.09 | -3.37% | 5,158 |
| Sep 11, 2026 | 18.75 | 19.25 | 17.40 | 18.72 | 18.72 | -3.16% | 83,467 |
| Sep 10, 2026 | 20.00 | 20.00 | 18.86 | 19.33 | 19.33 | -2.86% | 27,561 |
| Sep 9, 2026 | 20.97 | 21.40 | 19.30 | 19.90 | 19.90 | -2.55% | 49,632 |
| Sep 8, 2026 | 20.70 | 21.49 | 19.25 | 20.42 | 20.42 | -0.34% | 161,622 |
| Sep 7, 2026 | 18.99 | 20.49 | 18.10 | 20.49 | 20.49 | 9.98% | 198,812 |
| Sep 4, 2026 | 18.98 | 19.00 | 18.50 | 18.63 | 18.63 | 1.42% | 28,642 |
| Sep 3, 2026 | 18.51 | 19.20 | 17.50 | 18.37 | 18.37 | -1.08% | 161,907 |
| Sep 2, 2026 | 19.25 | 19.25 | 18.51 | 18.57 | 18.57 | -6.82% | 122,591 |
| Sep 1, 2026 | 22.14 | 22.25 | 19.93 | 19.93 | 19.93 | -9.98% | 374,710 |
| Aug 31, 2026 | 21.88 | 22.18 | 21.00 | 22.14 | 22.14 | 9.82% | 524,457 |
| Aug 28, 2026 | 18.33 | 20.16 | 17.70 | 20.16 | 20.16 | 9.98% | 328,541 |
| Aug 27, 2026 | 16.51 | 18.45 | 16.51 | 18.33 | 18.33 | 7.76% | 81,002 |
| Aug 25, 2026 | 17.49 | 17.49 | 17.00 | 17.01 | 17.01 | -1.33% | 13,999 |
| Aug 24, 2026 | 17.01 | 17.33 | 17.00 | 17.24 | 17.24 | 0.41% | 13,253 |
| Aug 21, 2026 | 17.10 | 17.20 | 17.00 | 17.17 | 17.17 | 2.02% | 3,250 |
| Aug 20, 2026 | 17.20 | 17.49 | 16.51 | 16.83 | 16.83 | -1.52% | 10,024 |
| Aug 19, 2026 | 17.01 | 17.10 | 17.01 | 17.09 | 17.09 | 0.47% | 3,176 |
| Aug 18, 2026 | 17.08 | 17.60 | 17.00 | 17.01 | 17.01 | -0.06% | 3,894 |
| Aug 17, 2026 | 17.26 | 17.26 | 17.01 | 17.02 | 17.02 | -1.39% | 9,065 |
| Aug 13, 2026 | 18.30 | 18.30 | 17.25 | 17.26 | 17.26 | -3.95% | 15,055 |
| Aug 12, 2026 | 17.43 | 18.40 | 16.55 | 17.97 | 17.97 | 5.64% | 157,654 |
| Aug 11, 2026 | 16.90 | 17.20 | 16.51 | 17.01 | 17.01 | 0.29% | 9,222 |
| Aug 10, 2026 | 17.02 | 17.05 | 16.90 | 16.96 | 16.96 | -0.35% | 20,386 |
| Aug 7, 2026 | 17.48 | 17.48 | 16.92 | 17.02 | 17.02 | 0.12% | 31,007 |
| Aug 6, 2026 | 17.10 | 17.50 | 16.95 | 17.00 | 17.00 | -2.19% | 15,005 |
| Aug 5, 2026 | 16.98 | 17.69 | 16.60 | 17.38 | 17.38 | 7.35% | 58,574 |
| Aug 4, 2026 | 16.10 | 16.80 | 16.10 | 16.19 | 16.19 | 1.00% | 5,626 |
| Aug 3, 2026 | 16.00 | 16.45 | 15.50 | 16.03 | 16.03 | 0.19% | 5,570 |
| Jul 31, 2026 | 15.81 | 16.48 | 15.81 | 16.00 | 16.00 | -2.14% | 7,009 |
| Jul 30, 2026 | 15.81 | 16.38 | 15.81 | 16.35 | 16.35 | 2.25% | 2,871 |
| Jul 29, 2026 | 16.01 | 16.44 | 15.86 | 15.99 | 15.99 | -0.12% | 3,015 |
| Jul 28, 2026 | 16.60 | 16.60 | 15.90 | 16.01 | 16.01 | - | 3,228 |
| Jul 27, 2026 | 16.29 | 16.29 | 15.99 | 16.01 | 16.01 | 3.09% | 1,575 |
| Jul 24, 2026 | 16.70 | 16.70 | 15.12 | 15.53 | 15.53 | -4.43% | 2,531 |
| Jul 23, 2026 | 16.64 | 16.64 | 16.25 | 16.25 | 16.25 | -0.55% | 2,737 |
| Jul 22, 2026 | 16.28 | 16.69 | 16.25 | 16.34 | 16.34 | 0.37% | 616 |
| Jul 21, 2026 | 16.01 | 16.75 | 16.01 | 16.28 | 16.28 | - | 95 |
| Jul 20, 2026 | 16.31 | 16.44 | 15.50 | 16.28 | 16.28 | - | 414 |
| Jul 17, 2026 | 16.77 | 16.77 | 16.25 | 16.28 | 16.28 | 0.68% | 1,061 |
| Jul 16, 2026 | 16.11 | 16.95 | 16.11 | 16.17 | 16.17 | -3.12% | 4,167 |
| Jul 15, 2026 | 16.86 | 16.86 | 16.05 | 16.69 | 16.69 | 2.14% | 1,703 |
| Jul 14, 2026 | 17.00 | 17.20 | 16.02 | 16.34 | 16.34 | -3.43% | 9,079 |