First Tri-Star Modaraba (PSX:FTSM)
Pakistan · Delayed Price · Currency is PKR 44.21
+4.02 (10.00%)
At close: Jan 30, 2026
First Tri-Star Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |