First Tri-Star Modaraba (PSX:FTSM)
Pakistan
· Delayed Price · Currency is PKR 12.48
0.00 (0.00%)
At close: Dec 5, 2025
First Tri-Star Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.22 | 13.59 | 11.52 | 12.48 | 12.48 | - | 2,551 |
| Dec 4, 2025 | 13.25 | 13.25 | 12.22 | 12.48 | 12.48 | -0.16% | 2,707 |
| Dec 3, 2025 | 14.75 | 14.75 | 12.09 | 12.50 | 12.50 | -6.92% | 34,533 |
| Dec 2, 2025 | 13.49 | 13.49 | 12.41 | 13.43 | 13.43 | 4.27% | 4,447 |
| Dec 1, 2025 | 12.12 | 12.92 | 11.70 | 12.88 | 12.88 | 6.62% | 2,210 |
| Nov 28, 2025 | 12.08 | 12.97 | 12.08 | 12.08 | 12.08 | - | 138 |
| Nov 27, 2025 | 12.51 | 12.75 | 12.01 | 12.08 | 12.08 | -3.36% | 555 |
| Nov 26, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | -5.80% | 4,314 |
| Nov 25, 2025 | 12.60 | 13.30 | 12.50 | 13.27 | 13.27 | 4.98% | 2,525 |
| Nov 24, 2025 | 12.77 | 12.90 | 12.52 | 12.64 | 12.64 | -4.53% | 5,654 |
| Nov 21, 2025 | 12.62 | 13.48 | 12.62 | 13.24 | 13.24 | 5.75% | 10,292 |
| Nov 20, 2025 | 12.81 | 13.42 | 12.50 | 12.52 | 12.52 | -3.84% | 1,401 |
| Nov 19, 2025 | 12.80 | 13.60 | 12.80 | 13.02 | 13.02 | 1.80% | 5,382 |
| Nov 18, 2025 | 12.95 | 13.37 | 12.50 | 12.79 | 12.79 | -1.24% | 1,104 |
| Nov 17, 2025 | 12.96 | 12.96 | 12.95 | 12.95 | 12.95 | - | 624 |
| Nov 14, 2025 | 13.53 | 13.99 | 13.53 | 12.95 | 12.95 | - | 20 |
| Nov 13, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 1,500 |
| Nov 12, 2025 | 13.01 | 13.01 | 12.54 | 12.90 | 12.90 | -0.85% | 3,341 |
| Nov 11, 2025 | 13.69 | 13.76 | 13.00 | 13.01 | 13.01 | -0.91% | 3,087 |
| Nov 10, 2025 | 13.50 | 13.90 | 12.73 | 13.13 | 13.13 | -6.28% | 17,398 |
| Nov 7, 2025 | 13.99 | 14.50 | 12.41 | 14.01 | 14.01 | 2.26% | 1,663 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.47 | 13.70 | 13.70 | -1.44% | 1,472 |
| Nov 5, 2025 | 12.71 | 14.12 | 12.71 | 13.90 | 13.90 | 5.30% | 1,329 |
| Nov 4, 2025 | 13.44 | 13.89 | 13.20 | 13.20 | 13.20 | 1.69% | 2,305 |
| Nov 3, 2025 | 12.60 | 13.38 | 12.50 | 12.98 | 12.98 | 3.76% | 3,030 |
| Oct 31, 2025 | 12.50 | 12.99 | 12.25 | 12.51 | 12.51 | 2.21% | 1,558 |
| Oct 30, 2025 | 12.38 | 13.35 | 12.00 | 12.24 | 12.24 | 0.82% | 10,722 |
| Oct 29, 2025 | 12.99 | 12.99 | 11.95 | 12.14 | 12.14 | -1.70% | 5,214 |
| Oct 28, 2025 | 13.00 | 13.99 | 12.20 | 12.35 | 12.35 | -5.00% | 10,248 |
| Oct 27, 2025 | 14.45 | 14.45 | 12.56 | 13.00 | 13.00 | -6.81% | 17,210 |
| Oct 24, 2025 | 14.92 | 14.92 | 13.88 | 13.95 | 13.95 | -4.26% | 2,957 |
| Oct 23, 2025 | 14.37 | 14.59 | 14.37 | 14.57 | 14.57 | 1.46% | 5,276 |
| Oct 22, 2025 | 14.50 | 14.50 | 14.20 | 14.36 | 14.36 | -1.64% | 4,333 |
| Oct 21, 2025 | 14.63 | 14.98 | 14.50 | 14.60 | 14.60 | 0.76% | 2,019 |
| Oct 20, 2025 | 15.00 | 15.00 | 14.37 | 14.49 | 14.49 | 1.33% | 7,736 |
| Oct 17, 2025 | 14.98 | 14.98 | 14.14 | 14.30 | 14.30 | -2.39% | 8,241 |
| Oct 16, 2025 | 15.19 | 15.19 | 14.65 | 14.65 | 14.65 | -1.01% | 4,864 |
| Oct 15, 2025 | 14.92 | 15.38 | 14.77 | 14.80 | 14.80 | -3.08% | 13,696 |
| Oct 14, 2025 | 16.80 | 17.14 | 14.02 | 15.27 | 15.27 | -1.99% | 146,550 |
| Oct 13, 2025 | 14.17 | 15.58 | 14.01 | 15.58 | 15.58 | 10.03% | 92,999 |
| Oct 10, 2025 | 16.47 | 16.47 | 14.04 | 14.16 | 14.16 | -9.23% | 65,549 |
| Oct 9, 2025 | 17.37 | 18.99 | 15.53 | 15.60 | 15.60 | -9.62% | 180,068 |
| Oct 8, 2025 | 15.99 | 17.26 | 15.04 | 17.26 | 17.26 | 10.01% | 56,357 |
| Oct 7, 2025 | 14.07 | 15.69 | 13.85 | 15.69 | 15.69 | 10.03% | 76,387 |
| Oct 6, 2025 | 14.36 | 14.36 | 14.00 | 14.26 | 14.26 | 1.28% | 1,484 |
| Oct 3, 2025 | 15.27 | 15.55 | 13.98 | 14.08 | 14.08 | -9.34% | 32,365 |
| Oct 2, 2025 | 15.87 | 15.87 | 15.59 | 15.53 | 15.53 | - | 145 |
| Oct 1, 2025 | 15.99 | 15.99 | 14.86 | 15.53 | 15.53 | 4.65% | 1,529 |
| Sep 30, 2025 | 14.62 | 15.50 | 14.60 | 14.84 | 14.84 | -7.83% | 1,424 |
| Sep 29, 2025 | 14.76 | 16.25 | 14.41 | 16.10 | 16.10 | 2.03% | 3,867 |
| Sep 26, 2025 | 15.00 | 16.46 | 15.00 | 15.78 | 15.78 | 5.48% | 11,468 |
| Sep 25, 2025 | 15.68 | 15.68 | 14.78 | 14.96 | 14.96 | -4.59% | 4,738 |
| Sep 24, 2025 | 15.69 | 15.74 | 15.56 | 15.68 | 15.68 | 4.19% | 6,037 |
| Sep 23, 2025 | 15.00 | 15.50 | 14.35 | 15.05 | 15.05 | -2.65% | 1,410 |
| Sep 22, 2025 | 16.00 | 16.00 | 14.54 | 15.46 | 15.46 | - | 292 |
| Sep 19, 2025 | 14.88 | 15.88 | 14.88 | 15.46 | 15.46 | 4.96% | 2,183 |
| Sep 18, 2025 | 14.86 | 15.14 | 14.70 | 14.73 | 14.73 | -0.81% | 10,117 |
| Sep 17, 2025 | 14.85 | 15.85 | 14.84 | 14.85 | 14.85 | -1.00% | 6,249 |
| Sep 16, 2025 | 14.81 | 15.08 | 14.81 | 15.00 | 15.00 | 0.94% | 9,124 |
| Sep 15, 2025 | 15.34 | 16.00 | 14.45 | 14.86 | 14.86 | -3.13% | 7,101 |
| Sep 12, 2025 | 15.00 | 15.40 | 13.68 | 15.34 | 15.34 | 9.57% | 913 |
| Sep 11, 2025 | 14.43 | 15.00 | 14.00 | 14.00 | 14.00 | 2.12% | 3,072 |
| Sep 10, 2025 | 13.11 | 15.15 | 13.11 | 13.71 | 13.71 | -0.44% | 4,049 |
| Sep 9, 2025 | 13.55 | 13.90 | 13.55 | 13.77 | 13.77 | -0.72% | 1,527 |
| Sep 8, 2025 | 13.60 | 14.80 | 13.21 | 13.87 | 13.87 | 3.12% | 14,774 |
| Sep 5, 2025 | 12.82 | 14.10 | 12.82 | 13.45 | 13.45 | -0.88% | 5,094 |
| Sep 4, 2025 | 13.58 | 13.63 | 13.51 | 13.57 | 13.57 | 0.37% | 4,529 |
| Sep 3, 2025 | 14.00 | 14.00 | 13.52 | 13.52 | 13.52 | -3.15% | 12,027 |
| Sep 2, 2025 | 14.00 | 14.00 | 13.69 | 13.96 | 13.96 | -0.29% | 1,073 |
| Sep 1, 2025 | 13.41 | 14.00 | 13.40 | 14.00 | 14.00 | 3.78% | 4,771 |
| Aug 29, 2025 | 13.68 | 13.68 | 13.30 | 13.49 | 13.49 | - | 136 |
| Aug 28, 2025 | 12.15 | 12.15 | 12.15 | 13.49 | 13.49 | - | 30 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.02 | 13.49 | 13.49 | -0.66% | 4,765 |
| Aug 26, 2025 | 13.03 | 13.98 | 13.03 | 13.58 | 13.58 | - | 15 |
| Aug 22, 2025 | 13.55 | 13.70 | 13.55 | 13.58 | 13.58 | 0.37% | 2,415 |
| Aug 21, 2025 | 14.85 | 14.85 | 13.50 | 13.53 | 13.53 | 0.22% | 3,789 |
| Aug 20, 2025 | 13.60 | 13.80 | 13.60 | 13.50 | 13.50 | - | 137 |
| Aug 19, 2025 | 14.00 | 14.00 | 13.51 | 13.50 | 13.50 | - | 63 |
| Aug 18, 2025 | 14.87 | 14.87 | 13.50 | 13.50 | 13.50 | -0.66% | 952 |
| Aug 15, 2025 | 13.36 | 13.36 | 13.35 | 13.59 | 13.59 | - | 220 |
| Aug 13, 2025 | 13.75 | 13.75 | 13.75 | 13.59 | 13.59 | - | 125 |
| Aug 12, 2025 | 14.49 | 14.50 | 13.50 | 13.59 | 13.59 | 0.67% | 2,713 |
| Aug 11, 2025 | 14.84 | 14.84 | 12.56 | 13.50 | 13.50 | - | 15 |
| Aug 8, 2025 | 13.99 | 14.00 | 13.00 | 13.50 | 13.50 | -6.12% | 6,287 |
| Aug 7, 2025 | 14.40 | 14.40 | 14.35 | 14.38 | 14.38 | -0.42% | 1,102 |
| Aug 6, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 6.65% | 1,400 |
| Aug 5, 2025 | 13.52 | 14.50 | 13.52 | 13.54 | 13.54 | 0.15% | 1,021 |
| Aug 4, 2025 | 13.51 | 13.52 | 13.51 | 13.52 | 13.52 | 0.15% | 1,001 |
| Aug 1, 2025 | 13.51 | 13.51 | 13.50 | 13.50 | 13.50 | -5.79% | 4,050 |
| Jul 31, 2025 | 14.70 | 14.79 | 13.21 | 14.33 | 14.33 | 5.45% | 1,205 |
| Jul 30, 2025 | 13.62 | 13.62 | 13.51 | 13.59 | 13.59 | 0.59% | 1,100 |
| Jul 29, 2025 | 14.98 | 14.98 | 13.51 | 13.51 | 13.51 | -9.81% | 1,072 |
| Jul 28, 2025 | 15.00 | 15.00 | 14.96 | 14.98 | 14.98 | 1.22% | 2,003 |
| Jul 25, 2025 | 15.00 | 15.00 | 13.71 | 14.80 | 14.80 | 7.40% | 5,982 |
| Jul 24, 2025 | 13.72 | 15.14 | 13.72 | 13.78 | 13.78 | -8.13% | 4,203 |
| Jul 23, 2025 | 14.01 | 15.22 | 13.90 | 15.00 | 15.00 | 2.32% | 1,304 |
| Jul 22, 2025 | 14.99 | 14.99 | 14.89 | 14.66 | 14.66 | - | 11 |
| Jul 21, 2025 | 15.19 | 15.19 | 14.01 | 14.66 | 14.66 | - | 17 |
| Jul 18, 2025 | 15.00 | 15.00 | 14.64 | 14.66 | 14.66 | 4.71% | 515 |
| Jul 17, 2025 | 14.08 | 15.49 | 13.51 | 14.00 | 14.00 | -0.57% | 10,448 |