Treet Corporation Limited (PSX:TREET)
Pakistan · Delayed Price · Currency is PKR 24.30
-0.26 (-1.06%)
At close: Sep 5, 2025
Treet Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.56 | 24.80 | 24.00 | 24.30 | 24.30 | -1.06% | 6,569,056 |
| Sep 4, 2025 | 25.10 | 25.17 | 24.49 | 24.56 | 24.56 | -1.96% | 6,804,903 |
| Sep 3, 2025 | 25.38 | 25.80 | 24.90 | 25.05 | 25.05 | -0.56% | 10,025,780 |
| Sep 2, 2025 | 25.69 | 25.95 | 24.70 | 25.19 | 25.19 | 0.72% | 15,285,930 |
| Sep 1, 2025 | 23.90 | 25.43 | 23.90 | 25.01 | 25.01 | 5.44% | 12,389,000 |
| Aug 29, 2025 | 23.90 | 24.20 | 23.65 | 23.72 | 23.72 | -0.34% | 4,240,899 |
| Aug 28, 2025 | 23.61 | 24.01 | 23.61 | 23.80 | 23.80 | 0.80% | 3,070,159 |
| Aug 27, 2025 | 25.00 | 25.00 | 23.50 | 23.61 | 23.61 | -4.95% | 16,061,940 |
| Aug 26, 2025 | 24.95 | 25.83 | 24.76 | 24.84 | 24.84 | 0.73% | 33,123,480 |
| Aug 25, 2025 | 23.89 | 24.95 | 23.51 | 24.66 | 24.66 | 4.67% | 19,751,190 |
| Aug 22, 2025 | 23.90 | 24.31 | 23.51 | 23.56 | 23.56 | -0.84% | 4,778,297 |
| Aug 21, 2025 | 23.75 | 24.45 | 23.30 | 23.76 | 23.76 | 2.11% | 20,129,110 |
| Aug 20, 2025 | 22.91 | 23.55 | 22.81 | 23.27 | 23.27 | 1.57% | 6,486,492 |
| Aug 19, 2025 | 22.56 | 23.30 | 22.55 | 22.91 | 22.91 | 1.69% | 6,801,993 |
| Aug 18, 2025 | 22.41 | 22.67 | 22.37 | 22.53 | 22.53 | 0.40% | 1,390,689 |
| Aug 15, 2025 | 22.46 | 22.84 | 22.40 | 22.44 | 22.44 | -0.62% | 1,799,723 |
| Aug 13, 2025 | 22.67 | 22.73 | 22.46 | 22.58 | 22.58 | 0.40% | 997,551 |
| Aug 12, 2025 | 22.78 | 22.80 | 22.40 | 22.49 | 22.49 | -0.62% | 1,623,620 |
| Aug 11, 2025 | 22.75 | 22.85 | 22.50 | 22.63 | 22.63 | 0.35% | 1,810,393 |
| Aug 8, 2025 | 22.92 | 23.15 | 22.31 | 22.55 | 22.55 | -1.61% | 1,946,786 |
| Aug 7, 2025 | 22.60 | 23.25 | 22.36 | 22.92 | 22.92 | 1.33% | 6,577,973 |
| Aug 6, 2025 | 22.89 | 22.89 | 22.55 | 22.62 | 22.62 | -0.62% | 1,153,958 |
| Aug 5, 2025 | 23.14 | 23.20 | 22.69 | 22.76 | 22.76 | -0.52% | 2,421,582 |
| Aug 4, 2025 | 22.70 | 23.20 | 22.30 | 22.88 | 22.88 | 2.23% | 3,997,567 |
| Aug 1, 2025 | 22.70 | 22.70 | 22.02 | 22.38 | 22.38 | -1.10% | 1,671,933 |
| Jul 31, 2025 | 22.62 | 22.85 | 22.41 | 22.63 | 22.63 | 0.49% | 1,950,841 |
| Jul 30, 2025 | 22.98 | 22.99 | 22.40 | 22.52 | 22.52 | -1.44% | 1,628,324 |
| Jul 29, 2025 | 23.24 | 23.24 | 22.80 | 22.85 | 22.85 | -0.74% | 1,639,830 |
| Jul 28, 2025 | 22.80 | 23.26 | 22.80 | 23.02 | 23.02 | 0.96% | 1,640,597 |
| Jul 25, 2025 | 23.13 | 23.18 | 22.75 | 22.80 | 22.80 | -1.30% | 2,176,001 |
| Jul 24, 2025 | 23.20 | 23.40 | 23.00 | 23.10 | 23.10 | -0.17% | 1,533,751 |
| Jul 23, 2025 | 23.40 | 23.61 | 23.07 | 23.14 | 23.14 | -0.81% | 1,835,131 |
| Jul 22, 2025 | 23.40 | 23.78 | 23.20 | 23.33 | 23.33 | -0.13% | 2,993,992 |
| Jul 21, 2025 | 23.30 | 23.50 | 23.06 | 23.36 | 23.36 | -0.51% | 1,570,551 |
| Jul 18, 2025 | 23.95 | 23.96 | 23.26 | 23.48 | 23.48 | -2.04% | 4,462,389 |
| Jul 17, 2025 | 23.48 | 24.40 | 23.30 | 23.97 | 23.97 | 2.48% | 17,816,990 |
| Jul 16, 2025 | 23.00 | 23.60 | 22.75 | 23.39 | 23.39 | 1.34% | 4,972,842 |
| Jul 15, 2025 | 23.61 | 23.97 | 23.00 | 23.08 | 23.08 | -3.51% | 8,962,758 |
| Jul 14, 2025 | 23.89 | 24.60 | 23.77 | 23.92 | 23.92 | -0.21% | 7,182,126 |
| Jul 11, 2025 | 24.28 | 24.66 | 23.90 | 23.97 | 23.97 | -0.75% | 5,587,786 |
| Jul 10, 2025 | 24.48 | 24.48 | 23.84 | 24.15 | 24.15 | -0.94% | 7,120,817 |
| Jul 9, 2025 | 23.81 | 24.89 | 23.63 | 24.38 | 24.38 | 2.39% | 20,173,650 |
| Jul 8, 2025 | 24.25 | 24.35 | 23.68 | 23.81 | 23.81 | -1.98% | 14,176,610 |
| Jul 7, 2025 | 24.11 | 24.93 | 23.85 | 24.29 | 24.29 | 1.50% | 22,696,100 |
| Jul 4, 2025 | 23.05 | 24.34 | 23.00 | 23.93 | 23.93 | 4.68% | 29,716,640 |
| Jul 3, 2025 | 23.14 | 23.31 | 22.60 | 22.86 | 22.86 | -0.65% | 6,943,590 |
| Jul 2, 2025 | 23.50 | 23.80 | 22.85 | 23.01 | 23.01 | -1.96% | 16,956,920 |
| Jul 1, 2025 | 24.10 | 24.40 | 23.30 | 23.47 | 23.47 | -0.84% | 35,082,910 |
| Jun 30, 2025 | 21.71 | 23.67 | 21.36 | 23.67 | 23.67 | 9.99% | 35,762,680 |
| Jun 27, 2025 | 21.95 | 22.20 | 21.49 | 21.52 | 21.52 | -1.47% | 5,964,203 |