First Tri-Star Modaraba (PSX:FTSM)
Pakistan · Delayed Price · Currency is PKR 23.23
+2.11 (9.99%)
At close: Mar 19, 2026
First Tri-Star Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 9.99% | 36,345 |
| Mar 18, 2026 | 21.12 | 21.12 | 21.00 | 21.12 | 21.12 | 10.00% | 58,811 |
| Mar 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 10.03% | 12,257 |
| Mar 16, 2026 | 17.30 | 17.45 | 16.21 | 17.45 | 17.45 | 10.03% | 22,307 |
| Mar 13, 2026 | 15.00 | 15.86 | 14.70 | 15.86 | 15.86 | 9.99% | 67,903 |
| Mar 12, 2026 | 14.15 | 15.88 | 14.15 | 14.42 | 14.42 | -1.23% | 2,861 |
| Mar 11, 2026 | 14.40 | 14.94 | 13.66 | 14.60 | 14.60 | 1.39% | 45,860 |
| Mar 10, 2026 | 15.80 | 15.80 | 13.00 | 14.40 | 14.40 | -0.28% | 125,450 |
| Mar 9, 2026 | 16.04 | 16.04 | 14.44 | 14.44 | 14.44 | -9.98% | 16,685 |
| Mar 6, 2026 | 16.71 | 17.00 | 16.00 | 16.04 | 16.04 | -4.01% | 6,529 |
| Mar 5, 2026 | 16.38 | 17.20 | 15.01 | 16.71 | 16.71 | 6.57% | 34,579 |
| Mar 4, 2026 | 16.50 | 16.50 | 15.34 | 15.68 | 15.68 | -7.98% | 35,019 |
| Mar 3, 2026 | 16.35 | 18.01 | 16.35 | 17.04 | 17.04 | -6.22% | 5,471 |
| Mar 2, 2026 | 19.88 | 19.88 | 18.17 | 18.17 | 18.17 | -10.00% | 6,657 |
| Feb 27, 2026 | 21.10 | 22.95 | 20.00 | 20.19 | 20.19 | -4.18% | 16,434 |
| Feb 26, 2026 | 22.73 | 22.73 | 20.77 | 21.07 | 21.07 | -5.52% | 15,284 |
| Feb 25, 2026 | 23.41 | 24.00 | 21.07 | 22.30 | 22.30 | -4.74% | 11,518 |
| Feb 24, 2026 | 26.05 | 26.05 | 23.41 | 23.41 | 23.41 | -10.00% | 18,565 |
| Feb 23, 2026 | 26.00 | 28.25 | 25.97 | 26.01 | 26.01 | 0.97% | 7,671 |
| Feb 20, 2026 | 29.80 | 29.80 | 25.28 | 25.76 | 25.76 | -8.29% | 18,245 |
| Feb 19, 2026 | 30.02 | 30.40 | 27.88 | 28.09 | 28.09 | -9.30% | 11,981 |
| Feb 18, 2026 | 30.76 | 31.97 | 30.00 | 30.97 | 30.97 | 0.68% | 16,556 |
| Feb 17, 2026 | 34.95 | 34.95 | 30.10 | 30.76 | 30.76 | -6.87% | 9,263 |
| Feb 16, 2026 | 33.02 | 35.60 | 32.50 | 33.03 | 33.03 | -7.22% | 9,295 |
| Feb 13, 2026 | 33.14 | 36.45 | 30.14 | 35.60 | 35.60 | 7.42% | 146,888 |
| Feb 12, 2026 | 35.51 | 36.70 | 32.20 | 33.14 | 33.14 | -6.67% | 26,941 |
| Feb 11, 2026 | 39.38 | 39.38 | 35.11 | 35.51 | 35.51 | -8.48% | 45,256 |
| Feb 10, 2026 | 35.30 | 39.48 | 35.11 | 38.80 | 38.80 | -0.33% | 158,863 |
| Feb 9, 2026 | 41.00 | 42.40 | 38.93 | 38.93 | 38.93 | -10.01% | 296,658 |
| Feb 6, 2026 | 44.60 | 44.90 | 43.25 | 43.26 | 43.26 | -9.99% | 142,945 |
| Feb 4, 2026 | 53.72 | 57.00 | 48.06 | 48.06 | 48.06 | -10.00% | 559,125 |
| Feb 3, 2026 | 52.95 | 53.49 | 49.00 | 53.40 | 53.40 | 9.81% | 80,942 |
| Feb 2, 2026 | 45.27 | 48.63 | 42.90 | 48.63 | 48.63 | 10.00% | 88,771 |
| Jan 30, 2026 | 36.18 | 44.21 | 36.17 | 44.21 | 44.21 | 10.00% | 125,495 |
| Jan 29, 2026 | 40.25 | 40.30 | 40.19 | 40.19 | 40.19 | -9.99% | 30,490 |
| Jan 28, 2026 | 54.05 | 54.05 | 44.65 | 44.65 | 44.65 | -10.00% | 139,364 |
| Jan 27, 2026 | 49.61 | 49.61 | 47.50 | 49.61 | 49.61 | 10.00% | 65,730 |
| Jan 26, 2026 | 45.10 | 45.10 | 42.50 | 45.10 | 45.10 | 10.00% | 28,593 |
| Jan 23, 2026 | 38.00 | 41.00 | 33.54 | 41.00 | 41.00 | 10.01% | 108,724 |
| Jan 22, 2026 | 34.79 | 37.27 | 31.62 | 37.27 | 37.27 | 10.01% | 64,868 |
| Jan 21, 2026 | 33.87 | 33.88 | 33.10 | 33.88 | 33.88 | 10.00% | 80,157 |
| Jan 20, 2026 | 27.71 | 30.80 | 27.71 | 30.80 | 30.80 | 10.00% | 58,235 |
| Jan 19, 2026 | 25.74 | 28.09 | 22.99 | 28.00 | 28.00 | 9.63% | 81,408 |
| Jan 16, 2026 | 23.55 | 25.58 | 23.55 | 25.54 | 25.54 | 9.85% | 53,840 |
| Jan 15, 2026 | 21.98 | 23.25 | 19.03 | 23.25 | 23.25 | 9.98% | 100,413 |
| Jan 14, 2026 | 18.06 | 21.14 | 18.06 | 21.14 | 21.14 | 9.99% | 117,549 |
| Jan 13, 2026 | 17.60 | 19.22 | 17.60 | 19.22 | 19.22 | 10.02% | 29,945 |
| Jan 12, 2026 | 17.50 | 17.90 | 16.50 | 17.47 | 17.47 | 2.10% | 91,991 |
| Jan 9, 2026 | 18.00 | 18.01 | 17.07 | 17.11 | 17.11 | -4.94% | 3,014 |
| Jan 8, 2026 | 17.51 | 19.00 | 17.51 | 18.00 | 18.00 | -0.33% | 22,388 |