Skip to main content
First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.33
+0.19 (1.25%)
At close: Feb 27, 2026

PSX:FTMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.7915.9814.7515.3315.331.25%6,552
Feb 26, 202615.2516.4414.5215.1415.14-4.18%63,521
Feb 25, 202615.8016.6915.3015.8015.802.13%5,769
Feb 24, 202617.0017.0015.4715.4715.47-10.01%25,919
Feb 23, 202615.7017.1915.7017.1917.199.42%5,520
Feb 20, 202617.9017.9515.2115.7115.71-5.08%6,373
Feb 19, 202619.1919.1916.4316.5516.55-9.32%6,273
Feb 18, 202618.9018.9017.7118.2518.25-5.19%1,821
Feb 17, 202618.9718.9718.0019.2519.25-460
Feb 16, 202619.0019.0018.2819.2519.25-375
Feb 13, 202618.0119.2518.0019.2519.256.89%10,272
Feb 12, 202618.2118.9318.0018.0118.01-1.32%55,106
Feb 11, 202618.3119.1918.1018.2518.25-1.51%6,651
Feb 9, 202618.9819.2418.1718.5318.53-0.96%38,125
Feb 6, 202618.9918.9918.1118.7118.71-0.80%697
Feb 4, 202618.9018.9018.1318.8618.86-323
Feb 3, 202618.6218.9918.1118.8618.864.14%1,030
Feb 2, 202618.4518.4918.1018.1118.11-264
Jan 30, 202618.1018.4918.0818.1118.11-711
Jan 29, 202618.7818.7818.0918.1118.11-4.63%602
Jan 28, 202618.9718.9718.4018.9918.99-8
Jan 27, 202618.7818.9918.1118.9918.991.12%2,227
Jan 26, 202618.0218.7818.0218.7818.784.28%700
Jan 23, 202618.9118.9118.0018.0118.01-4.76%13,250
Jan 22, 202618.9519.1918.9118.9118.91-0.21%3,877
Jan 21, 202618.1118.9918.1118.9518.951.77%8,341
Jan 20, 202618.7619.2118.6018.6218.622.20%2,599
Jan 19, 202618.2818.9918.1318.2218.22-1.62%4,125
Jan 16, 202619.2419.2418.5018.5218.52-2.42%3,308
Jan 15, 202618.3619.1818.3618.9818.98-118
Jan 14, 202618.9918.9918.0418.9818.981.33%5,055
Jan 13, 202619.2019.2018.9018.7318.73-384
Jan 12, 202619.9719.9718.0118.7318.73-4.97%27,055
Jan 9, 202619.7119.7119.1119.7119.71-415
Jan 8, 202619.1019.7919.0519.7119.71-1.20%9,016
Jan 7, 202619.4219.9619.4219.9519.95-0.89%1,347
Jan 6, 202619.2520.2418.7520.1320.131.31%13,310
Jan 5, 202620.1520.1519.3619.8719.87-0.55%5,304
Jan 2, 202619.3120.2319.3119.9819.98-154
Jan 1, 202620.1420.1419.2819.9819.98-0.79%1,374
Dec 31, 202520.2320.2319.3020.1420.14-0.44%4,676
Dec 30, 202520.2420.2419.6020.2320.231.51%2,830
Dec 29, 202519.2619.9919.2519.9319.932.15%15,661
Dec 26, 202519.1020.2719.1019.5119.51-0.96%5,721
Dec 24, 202519.1019.8819.0619.7019.703.14%2,168
Dec 23, 202519.4320.3519.0519.1019.10-1.44%1,639
Dec 22, 202519.4419.5819.0719.3819.38-235
Dec 19, 202519.3320.3019.2519.3819.38-0.67%14,512
Dec 18, 202519.7319.8819.4019.5119.510.21%4,132
Dec 17, 202519.2719.7519.2719.4719.47-84
Dec 16, 202519.5119.7919.2619.4719.47-0.66%6,875
Dec 15, 202519.2020.4919.2019.6019.600.56%9,013
Dec 12, 202520.0020.0019.1119.4919.49-2.55%8,190
Dec 11, 202519.7519.7619.7520.0020.00-111
Dec 10, 202519.9920.0019.5320.0020.000.81%3,569
Dec 9, 202519.9920.0019.7619.8419.84-0.80%802
Dec 8, 202520.7420.7520.0020.0020.00-2.44%8,375
Dec 5, 202520.0020.5020.0020.5020.502.45%2,405
Dec 4, 202520.1720.1720.1520.0120.01-20
Dec 3, 202520.4020.4019.7520.0120.010.81%2,546
Dec 2, 202520.4920.9819.7519.8519.85-2.07%8,049
Dec 1, 202520.0020.4419.9120.2720.27-0.83%10,274
Nov 28, 202520.0120.8919.5120.4420.441.95%21,449
Nov 27, 202520.7520.7520.0120.0520.05-4.11%13,775
Nov 26, 202521.2521.7820.7520.9120.91-1.65%5,211
Nov 25, 202521.0221.8821.0021.2621.26-6.75%33,483
Nov 24, 202521.9823.7520.4022.8021.264.40%142,048
Nov 21, 202522.9922.9921.0021.8420.374.50%288,777
Nov 20, 202520.1120.9020.1120.9019.4910.00%50,823
Nov 19, 202517.8019.0017.3019.0017.7210.02%62,301
Nov 18, 202517.9717.9717.0117.2716.10-2.15%19,530
Nov 17, 202517.7517.7517.5017.6516.460.23%18,080
Nov 14, 202517.9017.9017.6117.6116.42-1.73%5,119
Nov 13, 202518.3818.3817.8017.9216.712.11%1,320
Nov 12, 202518.4018.4017.5117.5516.37-2.39%7,338
Nov 11, 202517.5618.4317.5617.9816.77-2.34%2,683
Nov 10, 202518.0018.3217.8018.4117.17-402
Nov 7, 202517.6118.4417.6118.4117.17-351
Nov 6, 202518.7318.7318.1018.4117.172.11%8,200
Nov 5, 202517.8018.4517.8018.0316.81-1.74%2,551
Nov 4, 202518.5018.5017.7518.3517.110.38%1,150
Nov 3, 202518.7418.7418.2718.2817.050.49%6,038
Oct 31, 202517.5018.9417.5018.1916.962.54%1,109
Oct 30, 202517.7017.7017.7017.7416.54-90
Oct 29, 202517.6618.4717.6617.7416.54-318
Oct 28, 202517.7017.7017.7017.7416.54-382
Oct 27, 202517.7518.2017.5617.7416.54-0.11%1,248
Oct 24, 202517.8118.2317.7517.7616.56-0.28%10,771
Oct 23, 202518.1218.2917.7117.8116.61-4.09%54,260
Oct 22, 202518.0218.7318.0218.5717.322.82%13,997
Oct 20, 202518.7319.2018.0018.0616.84-1.31%34,239
Oct 17, 202518.4018.4718.0018.3017.061.67%1,789
Oct 16, 202518.4918.4917.2518.0016.780.67%13,001
Oct 15, 202517.9717.9717.4517.8816.673.65%5,434
Oct 14, 202517.4917.7717.2517.2516.09-0.29%11,554
Oct 13, 202517.3217.8217.3017.3016.13-3.03%6,570
Oct 10, 202518.0218.6317.7517.8416.64-0.94%5,949
Oct 9, 202518.4718.4718.0118.0116.79-2.49%6,130
Oct 8, 202518.0418.5018.0218.4717.222.44%2,376
Oct 7, 202518.4918.7518.0218.0316.81-0.44%4,959