First Tri-Star Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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