First Tri-Star Modaraba (PSX:FTSM)
Pakistan
· Delayed Price · Currency is PKR 16.04
-0.67 (-4.01%)
At close: Mar 6, 2026
First Tri-Star Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.38 | 17.20 | 15.01 | 16.71 | 16.71 | 6.57% | 34,579 |
| Mar 4, 2026 | 16.50 | 16.50 | 15.34 | 15.68 | 15.68 | -7.98% | 35,019 |
| Mar 3, 2026 | 16.35 | 18.01 | 16.35 | 17.04 | 17.04 | -6.22% | 5,471 |
| Mar 2, 2026 | 19.88 | 19.88 | 18.17 | 18.17 | 18.17 | -10.00% | 6,657 |
| Feb 27, 2026 | 21.10 | 22.95 | 20.00 | 20.19 | 20.19 | -4.18% | 16,434 |
| Feb 26, 2026 | 22.73 | 22.73 | 20.77 | 21.07 | 21.07 | -5.52% | 15,284 |
| Feb 25, 2026 | 23.41 | 24.00 | 21.07 | 22.30 | 22.30 | -4.74% | 11,518 |
| Feb 24, 2026 | 26.05 | 26.05 | 23.41 | 23.41 | 23.41 | -10.00% | 18,565 |
| Feb 23, 2026 | 26.00 | 28.25 | 25.97 | 26.01 | 26.01 | 0.97% | 7,671 |
| Feb 20, 2026 | 29.80 | 29.80 | 25.28 | 25.76 | 25.76 | -8.29% | 18,245 |
| Feb 19, 2026 | 30.02 | 30.40 | 27.88 | 28.09 | 28.09 | -9.30% | 11,981 |
| Feb 18, 2026 | 30.76 | 31.97 | 30.00 | 30.97 | 30.97 | 0.68% | 16,556 |
| Feb 17, 2026 | 34.95 | 34.95 | 30.10 | 30.76 | 30.76 | -6.87% | 9,263 |
| Feb 16, 2026 | 33.02 | 35.60 | 32.50 | 33.03 | 33.03 | -7.22% | 9,295 |
| Feb 13, 2026 | 33.14 | 36.45 | 30.14 | 35.60 | 35.60 | 7.42% | 146,888 |
| Feb 12, 2026 | 35.51 | 36.70 | 32.20 | 33.14 | 33.14 | -6.67% | 26,941 |
| Feb 11, 2026 | 39.38 | 39.38 | 35.11 | 35.51 | 35.51 | -8.48% | 45,256 |
| Feb 10, 2026 | 35.30 | 39.48 | 35.11 | 38.80 | 38.80 | -0.33% | 158,863 |
| Feb 9, 2026 | 41.00 | 42.40 | 38.93 | 38.93 | 38.93 | -10.01% | 296,658 |
| Feb 6, 2026 | 44.60 | 44.90 | 43.25 | 43.26 | 43.26 | -9.99% | 142,945 |
| Feb 4, 2026 | 53.72 | 57.00 | 48.06 | 48.06 | 48.06 | -10.00% | 559,125 |
| Feb 3, 2026 | 52.95 | 53.49 | 49.00 | 53.40 | 53.40 | 9.81% | 80,942 |
| Feb 2, 2026 | 45.27 | 48.63 | 42.90 | 48.63 | 48.63 | 10.00% | 88,771 |
| Jan 30, 2026 | 36.18 | 44.21 | 36.17 | 44.21 | 44.21 | 10.00% | 125,495 |
| Jan 29, 2026 | 40.25 | 40.30 | 40.19 | 40.19 | 40.19 | -9.99% | 30,490 |
| Jan 28, 2026 | 54.05 | 54.05 | 44.65 | 44.65 | 44.65 | -10.00% | 139,364 |
| Jan 27, 2026 | 49.61 | 49.61 | 47.50 | 49.61 | 49.61 | 10.00% | 65,730 |
| Jan 26, 2026 | 45.10 | 45.10 | 42.50 | 45.10 | 45.10 | 10.00% | 28,593 |
| Jan 23, 2026 | 38.00 | 41.00 | 33.54 | 41.00 | 41.00 | 10.01% | 108,724 |
| Jan 22, 2026 | 34.79 | 37.27 | 31.62 | 37.27 | 37.27 | 10.01% | 64,868 |
| Jan 21, 2026 | 33.87 | 33.88 | 33.10 | 33.88 | 33.88 | 10.00% | 80,157 |
| Jan 20, 2026 | 27.71 | 30.80 | 27.71 | 30.80 | 30.80 | 10.00% | 58,235 |
| Jan 19, 2026 | 25.74 | 28.09 | 22.99 | 28.00 | 28.00 | 9.63% | 81,408 |
| Jan 16, 2026 | 23.55 | 25.58 | 23.55 | 25.54 | 25.54 | 9.85% | 53,840 |
| Jan 15, 2026 | 21.98 | 23.25 | 19.03 | 23.25 | 23.25 | 9.98% | 100,413 |
| Jan 14, 2026 | 18.06 | 21.14 | 18.06 | 21.14 | 21.14 | 9.99% | 117,549 |
| Jan 13, 2026 | 17.60 | 19.22 | 17.60 | 19.22 | 19.22 | 10.02% | 29,945 |
| Jan 12, 2026 | 17.50 | 17.90 | 16.50 | 17.47 | 17.47 | 2.10% | 91,991 |
| Jan 9, 2026 | 18.00 | 18.01 | 17.07 | 17.11 | 17.11 | -4.94% | 3,014 |
| Jan 8, 2026 | 17.51 | 19.00 | 17.51 | 18.00 | 18.00 | -0.33% | 22,388 |
| Jan 7, 2026 | 18.60 | 18.90 | 16.46 | 18.06 | 18.06 | 0.28% | 4,726 |
| Jan 6, 2026 | 18.01 | 19.45 | 17.98 | 18.01 | 18.01 | -2.86% | 8,136 |
| Jan 5, 2026 | 17.75 | 19.30 | 17.75 | 18.54 | 18.54 | 2.54% | 1,550 |
| Jan 2, 2026 | 17.80 | 19.77 | 17.77 | 18.08 | 18.08 | 0.61% | 14,924 |
| Jan 1, 2026 | 19.81 | 19.81 | 17.60 | 17.97 | 17.97 | -0.22% | 6,704 |
| Dec 31, 2025 | 17.40 | 18.01 | 16.50 | 18.01 | 18.01 | 10.02% | 10,727 |
| Dec 30, 2025 | 17.50 | 17.50 | 16.10 | 16.37 | 16.37 | -8.14% | 8,426 |
| Dec 29, 2025 | 19.30 | 19.30 | 17.55 | 17.82 | 17.82 | -8.62% | 7,050 |
| Dec 26, 2025 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | -1.76% | 6,210 |
| Dec 24, 2025 | 21.00 | 22.60 | 19.34 | 19.85 | 19.85 | -7.63% | 84,404 |
| Dec 23, 2025 | 21.49 | 21.69 | 18.18 | 21.49 | 21.49 | 8.98% | 225,071 |
| Dec 22, 2025 | 16.95 | 19.72 | 16.14 | 19.72 | 19.72 | 9.98% | 174,131 |
| Dec 19, 2025 | 20.85 | 20.85 | 17.66 | 17.93 | 17.93 | -8.61% | 81,705 |
| Dec 18, 2025 | 19.50 | 19.67 | 18.90 | 19.62 | 19.62 | 9.73% | 131,662 |
| Dec 17, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 10.03% | 5,829 |
| Dec 16, 2025 | 14.26 | 16.25 | 14.26 | 16.25 | 16.25 | 10.02% | 23,623 |
| Dec 15, 2025 | 13.99 | 14.77 | 12.93 | 14.77 | 14.77 | 9.98% | 50,942 |
| Dec 12, 2025 | 12.58 | 13.43 | 12.58 | 13.43 | 13.43 | 9.99% | 39,747 |
| Dec 11, 2025 | 12.31 | 12.31 | 12.20 | 12.21 | 12.21 | 0.16% | 1,162 |
| Dec 10, 2025 | 12.71 | 12.71 | 12.70 | 12.19 | 12.19 | - | 121 |
| Dec 9, 2025 | 12.20 | 12.80 | 12.19 | 12.19 | 12.19 | - | 474 |
| Dec 8, 2025 | 12.99 | 12.99 | 12.05 | 12.19 | 12.19 | -2.32% | 7,338 |
| 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 |