First Tri-Star Modaraba (PSX:FTSM)
Pakistan · Delayed Price · Currency is PKR 17.88
+1.63 (10.03%)
At close: Dec 17, 2025
First Tri-Star Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.85 | 20.85 | 17.66 | 17.93 | 17.93 | -8.61% | 81,705 |
| Dec 18, 2025 | 19.50 | 19.67 | 18.90 | 19.62 | 19.62 | 9.73% | 131,662 |
| Dec 17, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 10.03% | 5,829 |
| Dec 16, 2025 | 14.26 | 16.25 | 14.26 | 16.25 | 16.25 | 10.02% | 23,623 |
| Dec 15, 2025 | 13.99 | 14.77 | 12.93 | 14.77 | 14.77 | 9.98% | 50,942 |
| Dec 12, 2025 | 12.58 | 13.43 | 12.58 | 13.43 | 13.43 | 9.99% | 39,747 |
| Dec 11, 2025 | 12.31 | 12.31 | 12.20 | 12.21 | 12.21 | 0.16% | 1,162 |
| Dec 10, 2025 | 12.71 | 12.71 | 12.70 | 12.19 | 12.19 | - | 121 |
| Dec 9, 2025 | 12.20 | 12.80 | 12.19 | 12.19 | 12.19 | - | 474 |
| Dec 8, 2025 | 12.99 | 12.99 | 12.05 | 12.19 | 12.19 | -2.32% | 7,338 |
| Dec 5, 2025 | 12.22 | 13.59 | 11.52 | 12.48 | 12.48 | - | 2,551 |
| Dec 4, 2025 | 13.25 | 13.25 | 12.22 | 12.48 | 12.48 | -0.16% | 2,707 |
| Dec 3, 2025 | 14.75 | 14.75 | 12.09 | 12.50 | 12.50 | -6.92% | 34,533 |
| Dec 2, 2025 | 13.49 | 13.49 | 12.41 | 13.43 | 13.43 | 4.27% | 4,447 |
| Dec 1, 2025 | 12.12 | 12.92 | 11.70 | 12.88 | 12.88 | 6.62% | 2,210 |
| Nov 28, 2025 | 12.08 | 12.97 | 12.08 | 12.08 | 12.08 | - | 138 |
| Nov 27, 2025 | 12.51 | 12.75 | 12.01 | 12.08 | 12.08 | -3.36% | 555 |
| Nov 26, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | -5.80% | 4,314 |
| Nov 25, 2025 | 12.60 | 13.30 | 12.50 | 13.27 | 13.27 | 4.98% | 2,525 |
| Nov 24, 2025 | 12.77 | 12.90 | 12.52 | 12.64 | 12.64 | -4.53% | 5,654 |
| Nov 21, 2025 | 12.62 | 13.48 | 12.62 | 13.24 | 13.24 | 5.75% | 10,292 |
| Nov 20, 2025 | 12.81 | 13.42 | 12.50 | 12.52 | 12.52 | -3.84% | 1,401 |
| Nov 19, 2025 | 12.80 | 13.60 | 12.80 | 13.02 | 13.02 | 1.80% | 5,382 |
| Nov 18, 2025 | 12.95 | 13.37 | 12.50 | 12.79 | 12.79 | -1.24% | 1,104 |
| Nov 17, 2025 | 12.96 | 12.96 | 12.95 | 12.95 | 12.95 | - | 624 |
| Nov 14, 2025 | 13.53 | 13.99 | 13.53 | 12.95 | 12.95 | - | 20 |
| Nov 13, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 1,500 |
| Nov 12, 2025 | 13.01 | 13.01 | 12.54 | 12.90 | 12.90 | -0.85% | 3,341 |
| Nov 11, 2025 | 13.69 | 13.76 | 13.00 | 13.01 | 13.01 | -0.91% | 3,087 |
| Nov 10, 2025 | 13.50 | 13.90 | 12.73 | 13.13 | 13.13 | -6.28% | 17,398 |
| Nov 7, 2025 | 13.99 | 14.50 | 12.41 | 14.01 | 14.01 | 2.26% | 1,663 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.47 | 13.70 | 13.70 | -1.44% | 1,472 |
| Nov 5, 2025 | 12.71 | 14.12 | 12.71 | 13.90 | 13.90 | 5.30% | 1,329 |
| Nov 4, 2025 | 13.44 | 13.89 | 13.20 | 13.20 | 13.20 | 1.69% | 2,305 |
| Nov 3, 2025 | 12.60 | 13.38 | 12.50 | 12.98 | 12.98 | 3.76% | 3,030 |
| Oct 31, 2025 | 12.50 | 12.99 | 12.25 | 12.51 | 12.51 | 2.21% | 1,558 |
| Oct 30, 2025 | 12.38 | 13.35 | 12.00 | 12.24 | 12.24 | 0.82% | 10,722 |
| Oct 29, 2025 | 12.99 | 12.99 | 11.95 | 12.14 | 12.14 | -1.70% | 5,214 |
| Oct 28, 2025 | 13.00 | 13.99 | 12.20 | 12.35 | 12.35 | -5.00% | 10,248 |
| Oct 27, 2025 | 14.45 | 14.45 | 12.56 | 13.00 | 13.00 | -6.81% | 17,210 |
| Oct 24, 2025 | 14.92 | 14.92 | 13.88 | 13.95 | 13.95 | -4.26% | 2,957 |
| Oct 23, 2025 | 14.37 | 14.59 | 14.37 | 14.57 | 14.57 | 1.46% | 5,276 |
| Oct 22, 2025 | 14.50 | 14.50 | 14.20 | 14.36 | 14.36 | -1.64% | 4,333 |
| Oct 21, 2025 | 14.63 | 14.98 | 14.50 | 14.60 | 14.60 | 0.76% | 2,019 |
| Oct 20, 2025 | 15.00 | 15.00 | 14.37 | 14.49 | 14.49 | 1.33% | 7,736 |
| Oct 17, 2025 | 14.98 | 14.98 | 14.14 | 14.30 | 14.30 | -2.39% | 8,241 |
| Oct 16, 2025 | 15.19 | 15.19 | 14.65 | 14.65 | 14.65 | -1.01% | 4,864 |
| Oct 15, 2025 | 14.92 | 15.38 | 14.77 | 14.80 | 14.80 | -3.08% | 13,696 |
| Oct 14, 2025 | 16.80 | 17.14 | 14.02 | 15.27 | 15.27 | -1.99% | 146,550 |
| Oct 13, 2025 | 14.17 | 15.58 | 14.01 | 15.58 | 15.58 | 10.03% | 92,999 |