First Tri-Star Modaraba (PSX:FTSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
14.60
+0.11 (0.76%)
At close: Oct 21, 2025

First Tri-Star Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202514.6314.9814.5014.6014.600.76%2,019
Oct 20, 202515.0015.0014.3714.4914.491.33%7,736
Oct 17, 202514.9814.9814.1414.3014.30-2.39%8,241
Oct 16, 202515.1915.1914.6514.6514.65-1.01%4,864
Oct 15, 202514.9215.3814.7714.8014.80-3.08%13,696
Oct 14, 202516.8017.1414.0215.2715.27-1.99%146,550
Oct 13, 202514.1715.5814.0115.5815.5810.03%92,999
Oct 10, 202516.4716.4714.0414.1614.16-9.23%65,549
Oct 9, 202517.3718.9915.5315.6015.60-9.62%180,068
Oct 8, 202515.9917.2615.0417.2617.2610.01%56,357
Oct 7, 202514.0715.6913.8515.6915.6910.03%76,387
Oct 6, 202514.3614.3614.0014.2614.261.28%1,484
Oct 3, 202515.2715.5513.9814.0814.08-9.34%32,365
Oct 2, 202515.8715.8715.5915.5315.53-145
Oct 1, 202515.9915.9914.8615.5315.534.65%1,529
Sep 30, 202514.6215.5014.6014.8414.84-7.83%1,424
Sep 29, 202514.7616.2514.4116.1016.102.03%3,867
Sep 26, 202515.0016.4615.0015.7815.785.48%11,468
Sep 25, 202515.6815.6814.7814.9614.96-4.59%4,738
Sep 24, 202515.6915.7415.5615.6815.684.19%6,037
Sep 23, 202515.0015.5014.3515.0515.05-2.65%1,410
Sep 22, 202516.0016.0014.5415.4615.46-292
Sep 19, 202514.8815.8814.8815.4615.464.96%2,183
Sep 18, 202514.8615.1414.7014.7314.73-0.81%10,117
Sep 17, 202514.8515.8514.8414.8514.85-1.00%6,249
Sep 16, 202514.8115.0814.8115.0015.000.94%9,124
Sep 15, 202515.3416.0014.4514.8614.86-3.13%7,101
Sep 12, 202515.0015.4013.6815.3415.349.57%913
Sep 11, 202514.4315.0014.0014.0014.002.12%3,072
Sep 10, 202513.1115.1513.1113.7113.71-0.44%4,049
Sep 9, 202513.5513.9013.5513.7713.77-0.72%1,527
Sep 8, 202513.6014.8013.2113.8713.873.12%14,774
Sep 5, 202512.8214.1012.8213.4513.45-0.88%5,094
Sep 4, 202513.5813.6313.5113.5713.570.37%4,529
Sep 3, 202514.0014.0013.5213.5213.52-3.15%12,027
Sep 2, 202514.0014.0013.6913.9613.96-0.29%1,073
Sep 1, 202513.4114.0013.4014.0014.003.78%4,771
Aug 29, 202513.6813.6813.3013.4913.49-136
Aug 28, 202512.1512.1512.1513.4913.49-30
Aug 27, 202513.6013.6013.0213.4913.49-0.66%4,765
Aug 26, 202513.0313.9813.0313.5813.58-15
Aug 22, 202513.5513.7013.5513.5813.580.37%2,415
Aug 21, 202514.8514.8513.5013.5313.530.22%3,789
Aug 20, 202513.6013.8013.6013.5013.50-137
Aug 19, 202514.0014.0013.5113.5013.50-63
Aug 18, 202514.8714.8713.5013.5013.50-0.66%952
Aug 15, 202513.3613.3613.3513.5913.59-220
Aug 13, 202513.7513.7513.7513.5913.59-125
Aug 12, 202514.4914.5013.5013.5913.590.67%2,713
Aug 11, 202514.8414.8412.5613.5013.50-15