First Tri-Star Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.25	27.47	26.00	27.35	27.35	1.56%	19,760
Nov 5, 2026	26.41	27.50	25.61	26.93	26.93	3.54%	55,915
Nov 4, 2026	25.98	26.54	25.55	26.01	26.01	1.64%	20,317
Nov 3, 2026	26.07	26.60	24.99	25.59	25.59	0.04%	19,781
Nov 2, 2026	28.46	28.46	25.01	25.58	25.58	-7.95%	125,089
Oct 30, 2026	27.99	28.47	27.45	27.79	27.79	1.42%	9,289
Oct 29, 2026	27.94	27.94	26.61	27.40	27.40	-1.76%	25,946
Oct 28, 2026	26.27	28.80	26.27	27.89	27.89	6.21%	75,113
Oct 27, 2026	26.57	26.60	25.60	26.26	26.26	-0.15%	19,854
Oct 26, 2026	29.00	29.48	26.30	26.30	26.30	-9.99%	144,018
Oct 23, 2026	29.99	30.00	27.94	29.22	29.22	-1.38%	71,677
Oct 22, 2026	30.44	30.44	29.01	29.63	29.63	-1.10%	21,462
Oct 21, 2026	30.14	31.39	29.50	29.96	29.96	-0.56%	51,262
Oct 20, 2026	31.44	33.00	29.95	30.13	30.13	-3.98%	98,969
Oct 19, 2026	34.00	34.99	31.19	31.38	31.38	-9.44%	130,001
Oct 16, 2026	38.30	38.30	34.65	34.65	34.65	-10.00%	314,786
Oct 15, 2026	38.00	39.59	38.00	38.50	38.50	-1.23%	29,240
Oct 14, 2026	36.00	39.92	36.00	38.98	38.98	4.14%	52,830
Oct 13, 2026	40.21	40.41	37.30	37.43	37.43	-9.68%	150,576
Oct 12, 2026	45.97	46.00	41.44	41.44	41.44	-9.99%	112,694
Oct 9, 2026	41.97	46.70	40.11	46.04	46.04	8.46%	56,924
Oct 8, 2026	40.02	42.79	39.02	42.45	42.45	6.20%	52,625
Oct 7, 2026	36.00	40.00	36.00	39.97	39.97	9.93%	67,280
Oct 6, 2026	39.50	39.79	35.72	36.36	36.36	-8.39%	8,066
Oct 5, 2026	39.63	39.79	36.00	39.69	39.69	0.15%	30,902
Oct 2, 2026	41.63	42.45	39.63	39.63	39.63	-9.99%	60,868
Oct 1, 2026	48.80	48.80	44.03	44.03	44.03	-10.00%	51,793
Sep 30, 2026	46.24	49.20	41.92	48.92	48.92	5.02%	156,464
Sep 29, 2026	42.65	47.23	41.00	46.58	46.58	8.48%	78,487
Sep 28, 2026	43.37	44.37	41.69	42.94	42.94	-2.34%	13,232
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