First Tri-Star Modaraba (PSX:FTSM)
Pakistan · Delayed Price · Currency is PKR 13.49
0.00 (0.00%)
At close: Aug 29, 2025
First Tri-Star Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 15.00 | 15.00 | 14.64 | 14.66 | 14.66 | 4.71% | 515 |
| Jul 17, 2025 | 14.08 | 15.49 | 13.51 | 14.00 | 14.00 | -0.57% | 10,448 |
| Jul 16, 2025 | 12.02 | 14.44 | 12.02 | 14.08 | 14.08 | 7.24% | 10,562 |
| Jul 15, 2025 | 13.97 | 13.97 | 13.89 | 13.13 | 13.13 | - | 461 |
| Jul 14, 2025 | 13.11 | 13.25 | 13.10 | 13.13 | 13.13 | 0.92% | 1,271 |
| Jul 11, 2025 | 13.99 | 14.30 | 13.00 | 13.01 | 13.01 | -0.61% | 3,002 |
| Jul 10, 2025 | 14.25 | 14.50 | 12.75 | 13.09 | 13.09 | -0.68% | 2,630 |
| Jul 9, 2025 | 13.45 | 13.50 | 13.00 | 13.18 | 13.18 | -0.90% | 2,884 |
| Jul 8, 2025 | 13.00 | 15.15 | 13.00 | 13.30 | 13.30 | -6.27% | 4,392 |
| Jul 7, 2025 | 15.25 | 15.25 | 12.99 | 14.19 | 14.19 | - | 232 |
| Jul 4, 2025 | 14.24 | 14.24 | 13.10 | 14.19 | 14.19 | 7.83% | 1,854 |
| Jul 3, 2025 | 12.86 | 13.80 | 12.86 | 13.16 | 13.16 | 2.41% | 3,103 |
| Jul 2, 2025 | 13.50 | 13.60 | 12.81 | 12.85 | 12.85 | -9.63% | 3,340 |
| Jul 1, 2025 | 14.99 | 14.99 | 12.85 | 14.22 | 14.22 | - | 130 |
| Jun 30, 2025 | 15.24 | 15.24 | 14.20 | 14.22 | 14.22 | -1.86% | 788 |
| Jun 27, 2025 | 14.89 | 14.89 | 14.48 | 14.49 | 14.49 | 3.95% | 522 |
| Jun 26, 2025 | 14.31 | 14.35 | 13.81 | 13.94 | 13.94 | -0.43% | 2,343 |
| Jun 25, 2025 | 15.50 | 15.50 | 13.66 | 14.00 | 14.00 | -3.25% | 5,565 |
| Jun 24, 2025 | 14.00 | 14.00 | 13.51 | 14.47 | 14.47 | - | 6 |
| Jun 23, 2025 | 14.48 | 14.48 | 13.85 | 14.47 | 14.47 | -3.34% | 205 |
| Jun 20, 2025 | 15.99 | 15.99 | 13.49 | 14.97 | 14.97 | - | 411 |
| Jun 19, 2025 | 14.17 | 15.00 | 12.75 | 14.97 | 14.97 | 5.65% | 1,757 |