Skip to main content
First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
20.50
+0.49 (2.45%)
At close: Dec 5, 2025

PSX:FTMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 202519.1719.1718.0018.1116.89-0.82%5,745
Oct 3, 202519.0019.0018.2618.2617.03-1.83%1,504
Oct 2, 202518.5319.0018.2518.6017.34-1.43%4,936
Oct 1, 202519.2319.4018.5118.8717.60-1.82%33,413
Sep 30, 202519.9220.1519.0119.2217.92-0.88%17,466
Sep 29, 202520.0520.0519.3019.3918.08-1.37%5,386
Sep 26, 202520.1620.1619.2519.6618.33-0.46%20,448
Sep 25, 202520.2120.2119.7519.7518.42-1.79%21,147
Sep 24, 202519.0820.2719.0820.1118.756.91%36,022
Sep 23, 202519.1019.4318.5018.8117.54-1.42%12,817
Sep 22, 202519.2519.4418.7519.0817.79-3.00%10,762
Sep 19, 202519.9719.9719.1319.6718.341.81%3,805
Sep 18, 202519.5019.9919.0219.3218.021.79%15,722
Sep 17, 202519.4819.4818.7518.9817.701.44%2,866
Sep 16, 202519.3919.3918.7518.7117.45-356
Sep 15, 202519.4619.4618.7118.7117.450.16%528
Sep 12, 202519.1019.4818.6718.6817.42-1.22%3,177
Sep 11, 202519.0019.1918.6118.9117.631.61%19,217
Sep 10, 202518.2718.9518.2718.6117.351.31%2,329
Sep 9, 202518.7518.8018.2618.3717.13-2.75%6,032
Sep 8, 202519.1019.1018.7518.8917.61-1.87%4,824
Sep 5, 202519.1020.4919.0519.2517.950.31%27,148
Sep 4, 202518.1120.7418.0019.1917.891.80%146,869
Sep 3, 202518.0618.8518.0618.8517.584.32%1,636
Sep 2, 202518.2518.2518.0518.0716.85-0.99%800
Sep 1, 202518.2018.9018.1518.2517.020.61%600
Aug 29, 202518.8718.8718.1318.1416.92-3.87%1,141
Aug 28, 202518.0318.9018.0218.8717.604.31%1,400
Aug 27, 202518.0318.1918.0318.0916.87-0.50%1,558
Aug 26, 202518.9518.9918.1318.1816.95-0.93%1,541
Aug 25, 202518.0618.5018.0518.3517.111.83%1,895
Aug 22, 202518.0218.1018.0218.0216.80-1.26%600
Aug 21, 202519.4819.4818.2518.2517.02-1.51%7,279
Aug 20, 202519.3119.3118.5118.5317.28-2.32%2,463
Aug 19, 202518.7319.3018.7318.9717.691.28%875
Aug 18, 202518.5218.8818.5218.7317.47-0.27%741
Aug 15, 202518.7519.3518.7518.7817.510.16%1,872
Aug 13, 202518.7519.4418.7518.7517.48-1.11%7,114
Aug 12, 202519.3019.6918.9018.9617.68-2.77%15,060
Aug 11, 202519.5019.5019.3019.5018.18-0.05%1,491
Aug 8, 202520.0920.1019.5019.5118.19-2.40%16,329
Aug 7, 202520.0020.1219.9519.9918.640.05%608
Aug 6, 202519.8720.0019.8419.9818.63-0.10%3,828
Aug 5, 202519.8220.3519.8220.0018.650.91%2,706
Aug 4, 202520.2320.9019.8119.8218.48-0.50%5,097
Aug 1, 202519.9120.1019.8119.9218.580.05%1,203
Jul 31, 202520.5020.5019.9019.9118.57-1.24%1,398
Jul 30, 202520.1220.3419.5120.1618.800.25%12,845
Jul 29, 202520.4520.4520.0120.1118.75-1.61%23,929
Jul 28, 202520.2620.5419.6220.4419.06-0.34%3,647
Jul 25, 202520.8021.0020.1020.5119.130.24%8,706
Jul 24, 202520.5621.2820.1020.4619.08-0.58%26,419
Jul 23, 202521.8422.5020.4020.5819.19-3.74%51,929
Jul 22, 202520.9921.5020.0021.3819.942.39%63,268
Jul 21, 202522.0022.5020.5020.8819.47-2.79%45,911
Jul 18, 202523.9023.9020.2121.4820.03-4.32%113,342
Jul 17, 202522.4422.4521.0022.4520.9310.00%270,837