First Tri-Star Modaraba (PSX:FTSM)
Pakistan · Delayed Price · Currency is PKR 22.11
+1.19 (5.69%)
At close: May 22, 2026
First Tri-Star Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 24.99 | 24.99 | 23.32 | 24.56 | 24.56 | 0.99% | 24,219 |
| Apr 14, 2026 | 24.50 | 24.50 | 22.66 | 24.32 | 24.32 | 4.24% | 21,986 |
| Apr 13, 2026 | 22.65 | 24.85 | 22.65 | 23.33 | 23.33 | -5.32% | 19,630 |
| Apr 10, 2026 | 23.11 | 26.70 | 23.11 | 24.64 | 24.64 | -3.75% | 15,070 |
| Apr 9, 2026 | 26.29 | 27.63 | 25.00 | 25.60 | 25.60 | -2.62% | 44,917 |
| Apr 8, 2026 | 22.83 | 26.97 | 22.83 | 26.29 | 26.29 | 3.63% | 193,187 |
| Apr 7, 2026 | 30.74 | 30.74 | 25.37 | 25.37 | 25.37 | -10.00% | 93,041 |
| Apr 6, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 9.99% | 36,984 |
| Apr 3, 2026 | 25.63 | 25.63 | 24.04 | 25.63 | 25.63 | 10.00% | 32,200 |
| Apr 2, 2026 | 21.95 | 23.30 | 21.95 | 23.30 | 23.30 | 10.01% | 42,403 |
| Apr 1, 2026 | 20.24 | 21.37 | 17.60 | 21.18 | 21.18 | 8.89% | 22,907 |
| Mar 31, 2026 | 19.60 | 20.99 | 19.30 | 19.45 | 19.45 | -8.90% | 17,110 |
| Mar 30, 2026 | 23.50 | 23.50 | 21.35 | 21.35 | 21.35 | -9.99% | 10,050 |
| Mar 27, 2026 | 25.30 | 27.29 | 23.69 | 23.72 | 23.72 | -9.88% | 70,821 |
| Mar 26, 2026 | 30.90 | 30.90 | 25.30 | 26.32 | 26.32 | -6.37% | 159,081 |
| Mar 25, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 10.02% | 6,097 |
| Mar 24, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 9.99% | 5,809 |
| Mar 19, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 9.99% | 36,345 |
| Mar 18, 2026 | 21.12 | 21.12 | 21.00 | 21.12 | 21.12 | 10.00% | 58,811 |
| Mar 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 10.03% | 12,257 |
| Mar 16, 2026 | 17.30 | 17.45 | 16.21 | 17.45 | 17.45 | 10.03% | 22,307 |
| Mar 13, 2026 | 15.00 | 15.86 | 14.70 | 15.86 | 15.86 | 9.99% | 67,903 |
| Mar 12, 2026 | 14.15 | 15.88 | 14.15 | 14.42 | 14.42 | -1.23% | 2,861 |
| Mar 11, 2026 | 14.40 | 14.94 | 13.66 | 14.60 | 14.60 | 1.39% | 45,860 |
| Mar 10, 2026 | 15.80 | 15.80 | 13.00 | 14.40 | 14.40 | -0.28% | 125,450 |