First Tri-Star Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	36.99	37.96	36.00	37.96	37.96	10.00%	149,745
Jul 27, 2026	33.70	34.51	33.00	34.51	34.51	10.01%	40,542
Jul 24, 2026	28.06	31.37	28.06	31.37	31.37	9.99%	20,670
Jul 23, 2026	31.99	32.00	28.00	28.52	28.52	-8.09%	18,750
Jul 22, 2026	31.16	31.50	29.10	31.03	31.03	-0.39%	4,952
Jul 21, 2026	32.10	32.90	29.10	31.15	31.15	-2.90%	18,780
Jul 20, 2026	32.35	32.50	30.02	32.08	32.08	-3.81%	14,317
Jul 17, 2026	33.51	34.00	33.00	33.35	33.35	-1.16%	4,072
Jul 16, 2026	35.00	35.49	33.40	33.74	33.74	0.39%	12,848
Jul 15, 2026	32.63	35.19	32.63	33.61	33.61	3.00%	11,591
Jul 14, 2026	35.25	35.25	31.40	32.63	32.63	-5.80%	5,842
Jul 13, 2026	35.60	37.39	34.03	34.64	34.64	-3.94%	26,486
Jul 10, 2026	39.99	39.99	35.00	36.06	36.06	-3.76%	77,784
Jul 9, 2026	34.50	37.66	32.00	37.47	37.47	9.43%	194,595
Jul 8, 2026	34.05	35.88	33.50	34.24	34.24	-4.04%	17,141
Jul 7, 2026	36.24	37.74	35.05	35.68	35.68	-1.55%	18,834
Jul 6, 2026	38.09	38.09	35.11	36.24	36.24	-2.00%	33,947
Jul 3, 2026	37.00	38.99	36.52	36.98	36.98	-0.64%	20,792
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