First Tri-Star Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	18.60	18.90	16.46	18.06	18.06	0.28%	4,726
Jan 6, 2026	18.01	19.45	17.98	18.01	18.01	-2.86%	8,136
Jan 5, 2026	17.75	19.30	17.75	18.54	18.54	2.54%	1,550
Jan 2, 2026	17.80	19.77	17.77	18.08	18.08	0.61%	14,924
Jan 1, 2026	19.81	19.81	17.60	17.97	17.97	-0.22%	6,704
Dec 31, 2025	17.40	18.01	16.50	18.01	18.01	10.02%	10,727
Dec 30, 2025	17.50	17.50	16.10	16.37	16.37	-8.14%	8,426
Dec 29, 2025	19.30	19.30	17.55	17.82	17.82	-8.62%	7,050
Dec 26, 2025	20.10	20.10	19.50	19.50	19.50	-1.76%	6,210
Dec 24, 2025	21.00	22.60	19.34	19.85	19.85	-7.63%	84,404
Dec 23, 2025	21.49	21.69	18.18	21.49	21.49	8.98%	225,071
Dec 22, 2025	16.95	19.72	16.14	19.72	19.72	9.98%	174,131
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