First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan · Delayed Price · Currency is PKR 17.00
+0.15 (0.89%)
At close: Jul 10, 2026
PSX:FTMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 3,473 |
| Jul 9, 2026 | 17.29 | 17.29 | 16.51 | 16.85 | 16.85 | -0.77% | 8,102 |
| Jul 8, 2026 | 17.60 | 17.97 | 16.75 | 16.98 | 16.98 | -5.67% | 24,477 |
| Jul 7, 2026 | 17.63 | 18.29 | 17.63 | 18.00 | 18.00 | 1.52% | 8,114 |
| Jul 6, 2026 | 18.60 | 18.60 | 17.51 | 17.73 | 17.73 | -2.64% | 65,099 |
| Jul 3, 2026 | 18.09 | 18.99 | 17.75 | 18.21 | 18.21 | 0.66% | 17,264 |
| Jul 2, 2026 | 17.90 | 18.74 | 17.90 | 18.09 | 18.09 | 3.08% | 101,165 |
| Jul 1, 2026 | 17.00 | 17.65 | 16.82 | 17.55 | 17.55 | 4.46% | 29,162 |
| Jun 30, 2026 | 16.98 | 16.98 | 16.45 | 16.80 | 16.80 | - | 32 |
| Jun 29, 2026 | 16.52 | 16.99 | 16.52 | 16.80 | 16.80 | - | 167 |
| Jun 24, 2026 | 16.43 | 17.20 | 16.12 | 16.80 | 16.80 | -1.00% | 1,364 |
| Jun 23, 2026 | 16.26 | 17.23 | 16.26 | 16.97 | 16.97 | -0.18% | 4,164 |
| Jun 22, 2026 | 17.15 | 17.57 | 15.75 | 17.00 | 17.00 | -0.87% | 248,007 |
| Jun 19, 2026 | 17.69 | 17.69 | 17.15 | 17.15 | 17.15 | 0.23% | 8,149 |
| Jun 18, 2026 | 17.55 | 17.80 | 17.11 | 17.11 | 17.11 | -2.40% | 22,277 |
| Jun 17, 2026 | 17.72 | 17.72 | 17.11 | 17.53 | 17.53 | -1.07% | 12,382 |
| Jun 16, 2026 | 17.26 | 18.75 | 17.25 | 17.72 | 17.72 | -0.28% | 40,461 |
| Jun 15, 2026 | 17.99 | 17.99 | 17.25 | 17.77 | 17.77 | 0.68% | 3,880 |
| Jun 12, 2026 | 17.60 | 17.99 | 17.25 | 17.65 | 17.65 | 0.57% | 5,857 |
| Jun 11, 2026 | 18.45 | 18.45 | 17.43 | 17.55 | 17.55 | -5.54% | 27,216 |
| Jun 10, 2026 | 19.84 | 19.84 | 17.75 | 18.58 | 18.58 | 2.99% | 187,897 |
| Jun 9, 2026 | 15.78 | 18.04 | 15.78 | 18.04 | 18.04 | 10.00% | 127,649 |
| Jun 8, 2026 | 16.40 | 16.60 | 15.54 | 16.40 | 16.40 | -0.18% | 7,260 |
| Jun 5, 2026 | 16.43 | 16.75 | 16.03 | 16.43 | 16.43 | 1.42% | 1,409 |
| Jun 4, 2026 | 16.30 | 16.30 | 15.81 | 16.20 | 16.20 | 1.25% | 5,193 |
| Jun 3, 2026 | 15.75 | 16.45 | 15.63 | 16.00 | 16.00 | 0.25% | 4,047 |
| Jun 2, 2026 | 15.61 | 16.44 | 15.52 | 15.96 | 15.96 | 2.24% | 6,100 |
| Jun 1, 2026 | 16.49 | 16.49 | 15.51 | 15.61 | 15.61 | -2.38% | 7,142 |
| May 29, 2026 | 15.50 | 16.48 | 15.50 | 15.99 | 15.99 | 3.23% | 3,788 |
| May 25, 2026 | 15.50 | 16.00 | 15.08 | 15.49 | 15.49 | 4.66% | 3,578 |
| May 22, 2026 | 15.10 | 15.95 | 14.53 | 14.80 | 14.80 | -5.01% | 5,013 |
| May 21, 2026 | 15.97 | 15.97 | 15.10 | 15.58 | 15.58 | 2.70% | 3,695 |
| May 20, 2026 | 15.00 | 15.47 | 14.90 | 15.17 | 15.17 | 1.68% | 5,755 |
| May 19, 2026 | 15.39 | 15.39 | 14.51 | 14.92 | 14.92 | -1.45% | 1,418 |
| May 18, 2026 | 16.22 | 16.22 | 14.91 | 15.14 | 15.14 | -8.63% | 36,377 |
| May 15, 2026 | 16.70 | 16.70 | 16.10 | 16.57 | 16.57 | -0.60% | 8,163 |
| May 14, 2026 | 16.95 | 16.95 | 16.20 | 16.67 | 16.67 | 1.34% | 4,306 |
| May 13, 2026 | 16.89 | 16.89 | 16.00 | 16.45 | 16.45 | -2.66% | 41,237 |
| May 12, 2026 | 18.06 | 18.49 | 16.71 | 16.90 | 16.90 | -8.94% | 101,435 |
| May 11, 2026 | 18.40 | 19.49 | 18.40 | 18.56 | 18.56 | 1.87% | 270,772 |
| May 8, 2026 | 18.22 | 18.22 | 18.10 | 18.22 | 18.22 | 10.02% | 103,148 |
| May 7, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 10.03% | 48,579 |
| May 6, 2026 | 14.96 | 15.05 | 14.88 | 15.05 | 15.05 | 10.01% | 72,375 |
| May 5, 2026 | 12.97 | 13.75 | 12.93 | 13.68 | 13.68 | 9.44% | 48,475 |
| May 4, 2026 | 12.90 | 12.90 | 12.25 | 12.50 | 12.50 | -0.95% | 3,245 |
| Apr 30, 2026 | 13.19 | 13.19 | 12.52 | 12.62 | 12.62 | -0.24% | 3,581 |
| Apr 29, 2026 | 13.24 | 13.24 | 12.65 | 12.65 | 12.65 | -2.69% | 1,045 |
| Apr 28, 2026 | 13.01 | 13.40 | 13.00 | 13.00 | 13.00 | -0.61% | 4,212 |
| Apr 27, 2026 | 13.00 | 13.50 | 13.00 | 13.08 | 13.08 | 3.89% | 12,000 |
| Apr 24, 2026 | 13.49 | 13.49 | 12.21 | 12.59 | 12.59 | -3.82% | 11,384 |