First Tri-Star Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	40.58	44.70	39.58	43.97	43.97	8.19%	67,012
Sep 24, 2026	41.14	41.15	40.03	40.64	40.64	-1.22%	3,840
Sep 23, 2026	41.01	41.55	40.49	41.14	41.14	-1.39%	8,352
Sep 22, 2026	43.30	43.85	41.00	41.72	41.72	-5.18%	22,924
Sep 21, 2026	41.40	44.64	40.00	44.00	44.00	8.43%	124,139
Sep 18, 2026	37.63	41.11	36.63	40.58	40.58	8.59%	173,317
Sep 17, 2026	37.11	38.11	36.63	37.37	37.37	-	19,683
Sep 16, 2026	37.88	38.79	36.00	37.37	37.37	-1.84%	8,326
Sep 15, 2026	40.79	40.79	35.98	38.07	38.07	-4.78%	93,922
Sep 14, 2026	39.81	41.70	36.81	39.98	39.98	3.25%	42,238
Sep 11, 2026	34.81	38.81	33.75	38.72	38.72	9.75%	66,310
Sep 10, 2026	37.00	37.80	34.98	35.28	35.28	-9.24%	37,472
Sep 9, 2026	42.00	42.99	38.87	38.87	38.87	-10.00%	80,626
Sep 8, 2026	42.00	43.55	38.67	43.19	43.19	1.31%	419,617
Sep 7, 2026	47.00	47.70	42.60	42.63	42.63	-9.93%	173,432
Sep 4, 2026	45.50	49.20	43.00	47.33	47.33	5.18%	194,073
Sep 3, 2026	37.01	45.06	37.01	45.00	45.00	9.86%	149,574
Sep 2, 2026	44.00	45.50	40.96	40.96	40.96	-10.00%	76,895
Sep 1, 2026	47.99	48.50	43.98	45.51	45.51	-6.88%	97,442
Aug 31, 2026	45.00	49.71	45.00	48.87	48.87	8.14%	78,619
Aug 28, 2026	46.99	46.99	44.60	45.19	45.19	0.16%	55,432
Aug 27, 2026	49.47	49.47	45.10	45.12	45.12	-8.79%	73,931
Aug 25, 2026	44.02	51.45	43.46	49.47	49.47	2.44%	707,889
Aug 24, 2026	52.05	53.59	48.29	48.29	48.29	-9.99%	136,818
Aug 21, 2026	56.89	56.89	52.88	53.65	53.65	-8.70%	484,951
Aug 20, 2026	59.16	65.08	53.24	58.76	58.76	-0.68%	188,759
Aug 19, 2026	58.95	61.89	54.00	59.16	59.16	5.15%	200,537
Aug 18, 2026	50.95	56.28	48.20	56.26	56.26	9.97%	200,559
Aug 17, 2026	45.00	52.18	42.70	51.16	51.16	7.84%	384,880
Aug 13, 2026	47.50	47.89	44.36	47.44	47.44	-3.75%	198,043
Aug 12, 2026	52.99	54.99	49.21	49.29	49.29	-9.86%	187,290
Aug 11, 2026	53.00	56.13	47.35	54.68	54.68	7.15%	295,354
Aug 10, 2026	46.56	51.03	46.56	51.03	51.03	10.00%	185,474
Aug 7, 2026	43.50	46.39	42.50	46.39	46.39	10.01%	121,597
Aug 6, 2026	39.72	42.17	39.00	42.17	42.17	9.99%	394,036
Aug 5, 2026	36.69	38.34	35.00	38.34	38.34	10.01%	82,528
Aug 4, 2026	32.37	34.91	31.60	34.85	34.85	9.80%	46,328
Aug 3, 2026	33.61	34.20	31.30	31.74	31.74	-5.56%	32,876
Jul 31, 2026	33.56	34.95	33.05	33.61	33.61	0.15%	10,123
Jul 30, 2026	35.05	35.05	33.00	33.56	33.56	-4.25%	8,626
Jul 29, 2026	40.88	40.89	34.16	35.05	35.05	-7.67%	134,920
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