First Treet Manufacturing Modaraba (PSX:FTMM)
Pakistan
· Delayed Price · Currency is PKR 13.08
+0.49 (3.89%)
At close: Apr 27, 2026
PSX:FTMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.00 | 13.50 | 13.00 | 13.08 | 13.08 | 3.89% | 12,000 |
| Apr 24, 2026 | 13.49 | 13.49 | 12.21 | 12.59 | 12.59 | -3.82% | 11,384 |
| Apr 23, 2026 | 13.14 | 13.14 | 13.08 | 13.09 | 13.09 | 1.08% | 2,232 |
| Apr 22, 2026 | 12.95 | 12.95 | 12.40 | 12.95 | 12.95 | -1.22% | 7,350 |
| Apr 21, 2026 | 12.90 | 13.17 | 12.63 | 13.11 | 13.11 | 3.80% | 17,451 |
| Apr 20, 2026 | 12.53 | 13.73 | 12.49 | 12.63 | 12.63 | -6.51% | 44,031 |
| Apr 17, 2026 | 12.62 | 13.73 | 12.62 | 13.51 | 13.51 | - | 15,740 |
| Apr 16, 2026 | 13.50 | 13.55 | 13.30 | 13.51 | 13.51 | 1.81% | 1,427 |
| Apr 15, 2026 | 13.00 | 13.45 | 13.00 | 13.27 | 13.27 | 2.47% | 1,824 |
| Apr 14, 2026 | 12.76 | 13.15 | 12.53 | 12.95 | 12.95 | 1.25% | 8,324 |
| Apr 13, 2026 | 13.00 | 13.00 | 12.75 | 12.79 | 12.79 | -0.78% | 5,201 |
| Apr 10, 2026 | 13.49 | 13.49 | 12.80 | 12.89 | 12.89 | 0.70% | 13,012 |
| Apr 9, 2026 | 13.49 | 13.49 | 12.80 | 12.80 | 12.80 | -3.03% | 7,466 |
| Apr 8, 2026 | 12.99 | 13.99 | 12.51 | 13.20 | 13.20 | 1.77% | 17,798 |
| Apr 7, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.33% | 670 |
| Apr 6, 2026 | 12.40 | 12.89 | 12.40 | 12.80 | 12.80 | - | 190 |
| Apr 3, 2026 | 12.80 | 12.95 | 12.02 | 12.80 | 12.80 | -0.62% | 4,976 |
| Apr 1, 2026 | 11.83 | 12.95 | 11.81 | 12.88 | 12.88 | -0.77% | 3,552 |
| Mar 31, 2026 | 12.97 | 12.98 | 12.95 | 12.98 | 12.98 | 3.84% | 1,211 |
| Mar 30, 2026 | 12.50 | 12.50 | 11.56 | 12.50 | 12.50 | - | 327 |
| Mar 27, 2026 | 12.50 | 12.68 | 12.49 | 12.50 | 12.50 | - | 103 |
| Mar 26, 2026 | 12.03 | 12.50 | 12.01 | 12.50 | 12.50 | 0.24% | 4,736 |
| Mar 25, 2026 | 11.81 | 12.47 | 11.81 | 12.47 | 12.47 | - | 2,516 |
| Mar 24, 2026 | 12.45 | 12.48 | 11.14 | 12.47 | 12.47 | 2.72% | 2,274 |
| Mar 19, 2026 | 12.12 | 12.36 | 12.05 | 12.14 | 12.14 | 0.17% | 1,214 |
| Mar 18, 2026 | 12.25 | 13.19 | 12.00 | 12.12 | 12.12 | -3.04% | 37,875 |
| Mar 17, 2026 | 13.38 | 13.38 | 12.05 | 12.50 | 12.50 | 0.08% | 27,707 |
| Mar 16, 2026 | 14.94 | 14.95 | 12.36 | 12.49 | 12.49 | -9.03% | 24,768 |
| Mar 13, 2026 | 14.60 | 14.65 | 14.60 | 13.73 | 13.73 | - | 400 |
| Mar 12, 2026 | 14.79 | 14.79 | 13.70 | 13.73 | 13.73 | -2.62% | 5,710 |
| Mar 11, 2026 | 14.96 | 14.96 | 14.96 | 14.10 | 14.10 | - | 5 |
| Mar 10, 2026 | 14.00 | 14.24 | 13.10 | 14.10 | 14.10 | 8.55% | 2,917 |
| Mar 9, 2026 | 13.25 | 14.80 | 12.97 | 12.99 | 12.99 | -9.85% | 1,901 |
| Mar 6, 2026 | 13.50 | 14.46 | 12.72 | 14.41 | 14.41 | 7.46% | 2,589 |
| Mar 5, 2026 | 13.20 | 13.74 | 13.20 | 13.41 | 13.41 | 4.36% | 2,217 |
| Mar 4, 2026 | 13.48 | 13.48 | 12.50 | 12.85 | 12.85 | -1.91% | 1,825 |
| Mar 3, 2026 | 13.22 | 15.30 | 13.10 | 13.10 | 13.10 | -10.03% | 7,599 |
| Mar 2, 2026 | 14.80 | 14.99 | 13.80 | 14.56 | 14.56 | -5.02% | 2,089 |
| Feb 27, 2026 | 15.79 | 15.98 | 14.75 | 15.33 | 15.33 | 1.25% | 6,552 |
| Feb 26, 2026 | 15.25 | 16.44 | 14.52 | 15.14 | 15.14 | -4.18% | 63,521 |
| Feb 25, 2026 | 15.80 | 16.69 | 15.30 | 15.80 | 15.80 | 2.13% | 5,769 |
| Feb 24, 2026 | 17.00 | 17.00 | 15.47 | 15.47 | 15.47 | -10.01% | 25,919 |
| Feb 23, 2026 | 15.70 | 17.19 | 15.70 | 17.19 | 17.19 | 9.42% | 5,520 |
| Feb 20, 2026 | 17.90 | 17.95 | 15.21 | 15.71 | 15.71 | -5.08% | 6,373 |
| Feb 19, 2026 | 19.19 | 19.19 | 16.43 | 16.55 | 16.55 | -9.32% | 6,273 |
| Feb 18, 2026 | 18.90 | 18.90 | 17.71 | 18.25 | 18.25 | -5.19% | 1,821 |
| Feb 17, 2026 | 18.97 | 18.97 | 18.00 | 19.25 | 19.25 | - | 460 |
| Feb 16, 2026 | 19.00 | 19.00 | 18.28 | 19.25 | 19.25 | - | 375 |
| Feb 13, 2026 | 18.01 | 19.25 | 18.00 | 19.25 | 19.25 | 6.89% | 10,272 |
| Feb 12, 2026 | 18.21 | 18.93 | 18.00 | 18.01 | 18.01 | -1.32% | 55,106 |
| Feb 11, 2026 | 18.31 | 19.19 | 18.10 | 18.25 | 18.25 | -1.51% | 6,651 |
| Feb 9, 2026 | 18.98 | 19.24 | 18.17 | 18.53 | 18.53 | -0.96% | 38,125 |
| Feb 6, 2026 | 18.99 | 18.99 | 18.11 | 18.71 | 18.71 | -0.80% | 697 |
| Feb 4, 2026 | 18.90 | 18.90 | 18.13 | 18.86 | 18.86 | - | 323 |
| Feb 3, 2026 | 18.62 | 18.99 | 18.11 | 18.86 | 18.86 | 4.14% | 1,030 |
| Feb 2, 2026 | 18.45 | 18.49 | 18.10 | 18.11 | 18.11 | - | 264 |
| Jan 30, 2026 | 18.10 | 18.49 | 18.08 | 18.11 | 18.11 | - | 711 |
| Jan 29, 2026 | 18.78 | 18.78 | 18.09 | 18.11 | 18.11 | -4.63% | 602 |
| Jan 28, 2026 | 18.97 | 18.97 | 18.40 | 18.99 | 18.99 | - | 8 |
| Jan 27, 2026 | 18.78 | 18.99 | 18.11 | 18.99 | 18.99 | 1.12% | 2,227 |
| Jan 26, 2026 | 18.02 | 18.78 | 18.02 | 18.78 | 18.78 | 4.28% | 700 |
| Jan 23, 2026 | 18.91 | 18.91 | 18.00 | 18.01 | 18.01 | -4.76% | 13,250 |
| Jan 22, 2026 | 18.95 | 19.19 | 18.91 | 18.91 | 18.91 | -0.21% | 3,877 |
| Jan 21, 2026 | 18.11 | 18.99 | 18.11 | 18.95 | 18.95 | 1.77% | 8,341 |
| Jan 20, 2026 | 18.76 | 19.21 | 18.60 | 18.62 | 18.62 | 2.20% | 2,599 |
| Jan 19, 2026 | 18.28 | 18.99 | 18.13 | 18.22 | 18.22 | -1.62% | 4,125 |
| Jan 16, 2026 | 19.24 | 19.24 | 18.50 | 18.52 | 18.52 | -2.42% | 3,308 |
| Jan 15, 2026 | 18.36 | 19.18 | 18.36 | 18.98 | 18.98 | - | 118 |
| Jan 14, 2026 | 18.99 | 18.99 | 18.04 | 18.98 | 18.98 | 1.33% | 5,055 |
| Jan 13, 2026 | 19.20 | 19.20 | 18.90 | 18.73 | 18.73 | - | 384 |
| Jan 12, 2026 | 19.97 | 19.97 | 18.01 | 18.73 | 18.73 | -4.97% | 27,055 |
| Jan 9, 2026 | 19.71 | 19.71 | 19.11 | 19.71 | 19.71 | - | 415 |
| Jan 8, 2026 | 19.10 | 19.79 | 19.05 | 19.71 | 19.71 | -1.20% | 9,016 |
| Jan 7, 2026 | 19.42 | 19.96 | 19.42 | 19.95 | 19.95 | -0.89% | 1,347 |
| Jan 6, 2026 | 19.25 | 20.24 | 18.75 | 20.13 | 20.13 | 1.31% | 13,310 |
| Jan 5, 2026 | 20.15 | 20.15 | 19.36 | 19.87 | 19.87 | -0.55% | 5,304 |
| Jan 2, 2026 | 19.31 | 20.23 | 19.31 | 19.98 | 19.98 | - | 154 |
| Jan 1, 2026 | 20.14 | 20.14 | 19.28 | 19.98 | 19.98 | -0.79% | 1,374 |
| Dec 31, 2025 | 20.23 | 20.23 | 19.30 | 20.14 | 20.14 | -0.44% | 4,676 |
| Dec 30, 2025 | 20.24 | 20.24 | 19.60 | 20.23 | 20.23 | 1.51% | 2,830 |
| Dec 29, 2025 | 19.26 | 19.99 | 19.25 | 19.93 | 19.93 | 2.15% | 15,661 |
| Dec 26, 2025 | 19.10 | 20.27 | 19.10 | 19.51 | 19.51 | -0.96% | 5,721 |
| Dec 24, 2025 | 19.10 | 19.88 | 19.06 | 19.70 | 19.70 | 3.14% | 2,168 |
| Dec 23, 2025 | 19.43 | 20.35 | 19.05 | 19.10 | 19.10 | -1.44% | 1,639 |
| Dec 22, 2025 | 19.44 | 19.58 | 19.07 | 19.38 | 19.38 | - | 235 |
| Dec 19, 2025 | 19.33 | 20.30 | 19.25 | 19.38 | 19.38 | -0.67% | 14,512 |
| Dec 18, 2025 | 19.73 | 19.88 | 19.40 | 19.51 | 19.51 | 0.21% | 4,132 |
| Dec 17, 2025 | 19.27 | 19.75 | 19.27 | 19.47 | 19.47 | - | 84 |
| Dec 16, 2025 | 19.51 | 19.79 | 19.26 | 19.47 | 19.47 | -0.66% | 6,875 |
| Dec 15, 2025 | 19.20 | 20.49 | 19.20 | 19.60 | 19.60 | 0.56% | 9,013 |
| Dec 12, 2025 | 20.00 | 20.00 | 19.11 | 19.49 | 19.49 | -2.55% | 8,190 |
| Dec 11, 2025 | 19.75 | 19.76 | 19.75 | 20.00 | 20.00 | - | 111 |
| Dec 10, 2025 | 19.99 | 20.00 | 19.53 | 20.00 | 20.00 | 0.81% | 3,569 |
| Dec 9, 2025 | 19.99 | 20.00 | 19.76 | 19.84 | 19.84 | -0.80% | 802 |
| Dec 8, 2025 | 20.74 | 20.75 | 20.00 | 20.00 | 20.00 | -2.44% | 8,375 |
| Dec 5, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.45% | 2,405 |
| Dec 4, 2025 | 20.17 | 20.17 | 20.15 | 20.01 | 20.01 | - | 20 |
| Dec 3, 2025 | 20.40 | 20.40 | 19.75 | 20.01 | 20.01 | 0.81% | 2,546 |
| Dec 2, 2025 | 20.49 | 20.98 | 19.75 | 19.85 | 19.85 | -2.07% | 8,049 |
| Dec 1, 2025 | 20.00 | 20.44 | 19.91 | 20.27 | 20.27 | -0.83% | 10,274 |