First Tri-Star Modaraba (PSX:FTSM)
Pakistan · Delayed Price · Currency is PKR 14.84
-1.26 (-7.83%)
At close: Sep 30, 2025
First Tri-Star Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.62 | 15.50 | 14.60 | 14.84 | 14.84 | -7.83% | 1,424 |
| Sep 29, 2025 | 14.76 | 16.25 | 14.41 | 16.10 | 16.10 | 2.03% | 3,867 |
| Sep 26, 2025 | 15.00 | 16.46 | 15.00 | 15.78 | 15.78 | 5.48% | 11,468 |
| Sep 25, 2025 | 15.68 | 15.68 | 14.78 | 14.96 | 14.96 | -4.59% | 4,738 |
| Sep 24, 2025 | 15.69 | 15.74 | 15.56 | 15.68 | 15.68 | 4.19% | 6,037 |
| Sep 23, 2025 | 15.00 | 15.50 | 14.35 | 15.05 | 15.05 | -2.65% | 1,410 |
| Sep 22, 2025 | 16.00 | 16.00 | 14.54 | 15.46 | 15.46 | - | 292 |
| Sep 19, 2025 | 14.88 | 15.88 | 14.88 | 15.46 | 15.46 | 4.96% | 2,183 |
| Sep 18, 2025 | 14.86 | 15.14 | 14.70 | 14.73 | 14.73 | -0.81% | 10,117 |
| Sep 17, 2025 | 14.85 | 15.85 | 14.84 | 14.85 | 14.85 | -1.00% | 6,249 |
| Sep 16, 2025 | 14.81 | 15.08 | 14.81 | 15.00 | 15.00 | 0.94% | 9,124 |
| Sep 15, 2025 | 15.34 | 16.00 | 14.45 | 14.86 | 14.86 | -3.13% | 7,101 |
| Sep 12, 2025 | 15.00 | 15.40 | 13.68 | 15.34 | 15.34 | 9.57% | 913 |
| Sep 11, 2025 | 14.43 | 15.00 | 14.00 | 14.00 | 14.00 | 2.12% | 3,072 |
| Sep 10, 2025 | 13.11 | 15.15 | 13.11 | 13.71 | 13.71 | -0.44% | 4,049 |
| Sep 9, 2025 | 13.55 | 13.90 | 13.55 | 13.77 | 13.77 | -0.72% | 1,527 |
| Sep 8, 2025 | 13.60 | 14.80 | 13.21 | 13.87 | 13.87 | 3.12% | 14,774 |
| Sep 5, 2025 | 12.82 | 14.10 | 12.82 | 13.45 | 13.45 | -0.88% | 5,094 |
| Sep 4, 2025 | 13.58 | 13.63 | 13.51 | 13.57 | 13.57 | 0.37% | 4,529 |
| Sep 3, 2025 | 14.00 | 14.00 | 13.52 | 13.52 | 13.52 | -3.15% | 12,027 |
| Sep 2, 2025 | 14.00 | 14.00 | 13.69 | 13.96 | 13.96 | -0.29% | 1,073 |
| Sep 1, 2025 | 13.41 | 14.00 | 13.40 | 14.00 | 14.00 | 3.78% | 4,771 |
| Aug 29, 2025 | 13.68 | 13.68 | 13.30 | 13.49 | 13.49 | - | 136 |
| Aug 28, 2025 | 12.15 | 12.15 | 12.15 | 13.49 | 13.49 | - | 30 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.02 | 13.49 | 13.49 | -0.66% | 4,765 |
| Aug 26, 2025 | 13.03 | 13.98 | 13.03 | 13.58 | 13.58 | - | 15 |
| Aug 22, 2025 | 13.55 | 13.70 | 13.55 | 13.58 | 13.58 | 0.37% | 2,415 |
| Aug 21, 2025 | 14.85 | 14.85 | 13.50 | 13.53 | 13.53 | 0.22% | 3,789 |
| Aug 20, 2025 | 13.60 | 13.80 | 13.60 | 13.50 | 13.50 | - | 137 |
| Aug 19, 2025 | 14.00 | 14.00 | 13.51 | 13.50 | 13.50 | - | 63 |
| Aug 18, 2025 | 14.87 | 14.87 | 13.50 | 13.50 | 13.50 | -0.66% | 952 |
| Aug 15, 2025 | 13.36 | 13.36 | 13.35 | 13.59 | 13.59 | - | 220 |
| Aug 13, 2025 | 13.75 | 13.75 | 13.75 | 13.59 | 13.59 | - | 125 |
| Aug 12, 2025 | 14.49 | 14.50 | 13.50 | 13.59 | 13.59 | 0.67% | 2,713 |
| Aug 11, 2025 | 14.84 | 14.84 | 12.56 | 13.50 | 13.50 | - | 15 |
| Aug 8, 2025 | 13.99 | 14.00 | 13.00 | 13.50 | 13.50 | -6.12% | 6,287 |
| Aug 7, 2025 | 14.40 | 14.40 | 14.35 | 14.38 | 14.38 | -0.42% | 1,102 |
| Aug 6, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 6.65% | 1,400 |
| Aug 5, 2025 | 13.52 | 14.50 | 13.52 | 13.54 | 13.54 | 0.15% | 1,021 |
| Aug 4, 2025 | 13.51 | 13.52 | 13.51 | 13.52 | 13.52 | 0.15% | 1,001 |
| Aug 1, 2025 | 13.51 | 13.51 | 13.50 | 13.50 | 13.50 | -5.79% | 4,050 |
| Jul 31, 2025 | 14.70 | 14.79 | 13.21 | 14.33 | 14.33 | 5.45% | 1,205 |
| Jul 30, 2025 | 13.62 | 13.62 | 13.51 | 13.59 | 13.59 | 0.59% | 1,100 |
| Jul 29, 2025 | 14.98 | 14.98 | 13.51 | 13.51 | 13.51 | -9.81% | 1,072 |
| Jul 28, 2025 | 15.00 | 15.00 | 14.96 | 14.98 | 14.98 | 1.22% | 2,003 |
| Jul 25, 2025 | 15.00 | 15.00 | 13.71 | 14.80 | 14.80 | 7.40% | 5,982 |
| Jul 24, 2025 | 13.72 | 15.14 | 13.72 | 13.78 | 13.78 | -8.13% | 4,203 |
| Jul 23, 2025 | 14.01 | 15.22 | 13.90 | 15.00 | 15.00 | 2.32% | 1,304 |
| Jul 22, 2025 | 14.99 | 14.99 | 14.89 | 14.66 | 14.66 | - | 11 |
| Jul 21, 2025 | 15.19 | 15.19 | 14.01 | 14.66 | 14.66 | - | 17 |