Treet Corporation Limited (PSX:TREET)
Pakistan · Delayed Price · Currency is PKR 29.69
-2.16 (-6.78%)
At close: Oct 1, 2025
Treet Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 30.01 | 30.60 | 29.22 | 29.69 | 29.69 | -6.78% | 33,803,410 |
| Sep 30, 2025 | 30.25 | 32.88 | 29.51 | 31.85 | 31.85 | 5.57% | 73,560,380 |
| Sep 29, 2025 | 30.25 | 31.74 | 29.90 | 30.17 | 30.17 | 0.73% | 37,783,850 |
| Sep 26, 2025 | 27.30 | 30.02 | 27.20 | 29.95 | 29.95 | 9.75% | 61,722,440 |
| Sep 25, 2025 | 27.18 | 27.90 | 27.18 | 27.29 | 27.29 | 0.74% | 11,365,640 |
| Sep 24, 2025 | 26.58 | 27.49 | 26.50 | 27.09 | 27.09 | 2.42% | 18,560,130 |
| Sep 23, 2025 | 26.49 | 27.20 | 26.30 | 26.45 | 26.45 | 0.38% | 11,847,120 |
| Sep 22, 2025 | 26.56 | 26.88 | 26.27 | 26.35 | 26.35 | -0.79% | 5,465,646 |
| Sep 19, 2025 | 27.26 | 27.48 | 26.23 | 26.56 | 26.56 | -2.39% | 9,259,418 |
| Sep 18, 2025 | 27.21 | 27.94 | 26.87 | 27.21 | 27.21 | 0.82% | 18,171,850 |
| Sep 17, 2025 | 27.50 | 27.58 | 26.85 | 26.99 | 26.99 | -0.66% | 11,313,890 |
| Sep 16, 2025 | 26.48 | 27.46 | 26.48 | 27.17 | 27.17 | 2.96% | 14,316,770 |
| Sep 15, 2025 | 26.81 | 27.15 | 26.20 | 26.39 | 26.39 | -1.20% | 7,472,539 |
| Sep 12, 2025 | 26.99 | 27.24 | 26.28 | 26.71 | 26.71 | 1.64% | 23,062,478 |
| Sep 11, 2025 | 25.21 | 26.84 | 25.21 | 26.28 | 26.28 | 4.70% | 40,079,620 |
| Sep 10, 2025 | 24.50 | 25.70 | 24.17 | 25.10 | 25.10 | 2.45% | 16,218,840 |
| Sep 9, 2025 | 24.99 | 24.99 | 24.16 | 24.50 | 24.50 | 0.12% | 4,316,513 |
| Sep 8, 2025 | 24.34 | 24.75 | 24.21 | 24.47 | 24.47 | 0.70% | 4,159,715 |
| 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 |