First Tri-Star Modaraba (PSX:FTSM)
Pakistan · Delayed Price · Currency is PKR 37.22
-1.43 (-3.70%)
At close: Jul 2, 2026
First Tri-Star Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 38.88 | 40.00 | 36.01 | 37.22 | 37.22 | -3.70% | 57,433 |
| Jul 1, 2026 | 44.00 | 47.19 | 38.61 | 38.65 | 38.65 | -9.91% | 614,998 |
| Jun 30, 2026 | 42.90 | 42.90 | 40.06 | 42.90 | 42.90 | 10.00% | 101,656 |
| Jun 29, 2026 | 39.00 | 39.00 | 37.43 | 39.00 | 39.00 | 10.01% | 56,497 |
| Jun 24, 2026 | 29.54 | 35.45 | 29.54 | 35.45 | 35.45 | 9.99% | 226,787 |
| Jun 23, 2026 | 34.60 | 36.90 | 30.52 | 32.23 | 32.23 | -4.28% | 275,618 |
| Jun 22, 2026 | 33.67 | 33.67 | 33.26 | 33.67 | 33.67 | 10.00% | 92,319 |
| Jun 19, 2026 | 30.61 | 30.61 | 29.45 | 30.61 | 30.61 | 9.99% | 93,424 |
| Jun 18, 2026 | 26.88 | 27.83 | 26.88 | 27.83 | 27.83 | 10.00% | 65,966 |
| Jun 17, 2026 | 24.98 | 25.30 | 22.01 | 25.30 | 25.30 | 10.00% | 125,731 |
| Jun 16, 2026 | 24.49 | 24.49 | 21.35 | 23.00 | 23.00 | -2.04% | 18,831 |
| Jun 15, 2026 | 23.99 | 23.99 | 22.91 | 23.48 | 23.48 | 0.21% | 15,382 |
| Jun 12, 2026 | 23.88 | 23.89 | 22.16 | 23.43 | 23.43 | 3.22% | 4,301 |
| Jun 11, 2026 | 22.69 | 22.99 | 22.50 | 22.70 | 22.70 | 0.04% | 2,592 |
| Jun 10, 2026 | 23.50 | 24.70 | 21.02 | 22.69 | 22.69 | -1.56% | 54,228 |
| Jun 9, 2026 | 22.65 | 23.09 | 21.07 | 23.05 | 23.05 | 9.81% | 51,978 |
| Jun 8, 2026 | 22.02 | 22.97 | 19.93 | 20.99 | 20.99 | -5.19% | 19,021 |
| Jun 5, 2026 | 23.00 | 23.67 | 22.11 | 22.14 | 22.14 | -1.07% | 5,833 |
| Jun 4, 2026 | 23.80 | 24.00 | 22.26 | 22.38 | 22.38 | -2.36% | 15,288 |
| Jun 3, 2026 | 23.50 | 24.69 | 22.50 | 22.92 | 22.92 | -1.84% | 7,577 |
| Jun 2, 2026 | 24.19 | 24.19 | 22.00 | 23.35 | 23.35 | -0.21% | 10,103 |
| Jun 1, 2026 | 25.50 | 25.55 | 22.60 | 23.40 | 23.40 | 0.73% | 72,437 |
| May 29, 2026 | 22.94 | 23.23 | 20.91 | 23.23 | 23.23 | 9.99% | 24,688 |
| May 25, 2026 | 22.50 | 23.47 | 19.90 | 21.12 | 21.12 | -4.48% | 16,716 |
| May 22, 2026 | 22.00 | 22.29 | 20.12 | 22.11 | 22.11 | 5.69% | 3,447 |
| May 21, 2026 | 20.54 | 22.55 | 20.53 | 20.92 | 20.92 | 1.95% | 7,365 |
| May 20, 2026 | 21.01 | 23.47 | 20.05 | 20.52 | 20.52 | -4.74% | 7,047 |
| May 19, 2026 | 23.68 | 23.69 | 21.00 | 21.54 | 21.54 | -5.19% | 7,080 |
| May 18, 2026 | 23.78 | 23.79 | 22.00 | 22.72 | 22.72 | 2.20% | 1,473 |
| May 15, 2026 | 24.99 | 24.99 | 20.74 | 22.23 | 22.23 | -3.52% | 7,785 |
| May 14, 2026 | 22.68 | 23.90 | 22.03 | 23.04 | 23.04 | 2.22% | 17,154 |
| May 13, 2026 | 23.00 | 23.30 | 21.95 | 22.54 | 22.54 | 1.39% | 11,486 |
| May 12, 2026 | 23.90 | 23.90 | 22.20 | 22.23 | 22.23 | -2.80% | 1,767 |
| May 11, 2026 | 23.89 | 23.89 | 22.24 | 22.87 | 22.87 | 2.33% | 10,858 |
| May 8, 2026 | 21.50 | 22.98 | 21.50 | 22.35 | 22.35 | -0.62% | 4,932 |
| May 7, 2026 | 22.49 | 22.99 | 21.54 | 22.49 | 22.49 | 5.09% | 4,355 |
| May 6, 2026 | 23.00 | 23.30 | 21.00 | 21.40 | 21.40 | -1.20% | 20,905 |
| May 5, 2026 | 21.50 | 22.87 | 21.15 | 21.66 | 21.66 | -0.32% | 2,202 |
| May 4, 2026 | 22.49 | 22.49 | 21.51 | 21.73 | 21.73 | 0.93% | 941 |
| Apr 30, 2026 | 22.25 | 22.75 | 21.15 | 21.53 | 21.53 | -3.45% | 3,430 |
| Apr 29, 2026 | 24.29 | 24.29 | 21.60 | 22.30 | 22.30 | -4.13% | 6,870 |
| Apr 28, 2026 | 24.29 | 24.97 | 23.05 | 23.26 | 23.26 | -2.02% | 8,258 |
| Apr 27, 2026 | 24.35 | 25.00 | 23.00 | 23.74 | 23.74 | -0.50% | 8,461 |
| Apr 24, 2026 | 24.00 | 24.00 | 22.00 | 23.86 | 23.86 | 2.98% | 6,691 |
| Apr 23, 2026 | 22.31 | 24.00 | 22.31 | 23.17 | 23.17 | 1.98% | 9,803 |
| Apr 22, 2026 | 22.56 | 23.77 | 22.56 | 22.72 | 22.72 | -2.57% | 6,365 |
| Apr 21, 2026 | 23.21 | 23.89 | 23.21 | 23.32 | 23.32 | -2.95% | 5,182 |
| Apr 20, 2026 | 24.00 | 24.99 | 23.25 | 24.03 | 24.03 | 0.13% | 15,423 |
| Apr 17, 2026 | 25.60 | 25.60 | 22.62 | 24.00 | 24.00 | -0.83% | 10,687 |
| Apr 16, 2026 | 24.56 | 25.90 | 24.00 | 24.20 | 24.20 | -1.47% | 23,458 |