Skip to main content
First Tri-Star Modaraba (PSX:FTSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23.26
-0.48 (-2.02%)
At close: Apr 28, 2026

First Tri-Star Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2924.9723.0523.2623.26-2.02%8,258
Apr 27, 202624.3525.0023.0023.7423.74-0.50%8,461
Apr 24, 202624.0024.0022.0023.8623.862.98%6,691
Apr 23, 202622.3124.0022.3123.1723.171.98%9,803
Apr 22, 202622.5623.7722.5622.7222.72-2.57%6,365
Apr 21, 202623.2123.8923.2123.3223.32-2.95%5,182
Apr 20, 202624.0024.9923.2524.0324.030.13%15,423
Apr 17, 202625.6025.6022.6224.0024.00-0.83%10,687
Apr 16, 202624.5625.9024.0024.2024.20-1.47%23,458
Apr 15, 202624.9924.9923.3224.5624.560.99%24,219
Apr 14, 202624.5024.5022.6624.3224.324.24%21,986
Apr 13, 202622.6524.8522.6523.3323.33-5.32%19,630
Apr 10, 202623.1126.7023.1124.6424.64-3.75%15,070
Apr 9, 202626.2927.6325.0025.6025.60-2.62%44,917
Apr 8, 202622.8326.9722.8326.2926.293.63%193,187
Apr 7, 202630.7430.7425.3725.3725.37-10.00%93,041
Apr 6, 202628.1928.1928.1928.1928.199.99%36,984
Apr 3, 202625.6325.6324.0425.6325.6310.00%32,200
Apr 2, 202621.9523.3021.9523.3023.3010.01%42,403
Apr 1, 202620.2421.3717.6021.1821.188.89%22,907
Mar 31, 202619.6020.9919.3019.4519.45-8.90%17,110
Mar 30, 202623.5023.5021.3521.3521.35-9.99%10,050
Mar 27, 202625.3027.2923.6923.7223.72-9.88%70,821
Mar 26, 202630.9030.9025.3026.3226.32-6.37%159,081
Mar 25, 202628.1128.1128.1128.1128.1110.02%6,097
Mar 24, 202625.5525.5525.5525.5525.559.99%5,809
Mar 19, 202623.2323.2323.2323.2323.239.99%36,345
Mar 18, 202621.1221.1221.0021.1221.1210.00%58,811
Mar 17, 202619.2019.2019.2019.2019.2010.03%12,257
Mar 16, 202617.3017.4516.2117.4517.4510.03%22,307
Mar 13, 202615.0015.8614.7015.8615.869.99%67,903
Mar 12, 202614.1515.8814.1514.4214.42-1.23%2,861
Mar 11, 202614.4014.9413.6614.6014.601.39%45,860
Mar 10, 202615.8015.8013.0014.4014.40-0.28%125,450
Mar 9, 202616.0416.0414.4414.4414.44-9.98%16,685
Mar 6, 202616.7117.0016.0016.0416.04-4.01%6,529
Mar 5, 202616.3817.2015.0116.7116.716.57%34,579
Mar 4, 202616.5016.5015.3415.6815.68-7.98%35,019
Mar 3, 202616.3518.0116.3517.0417.04-6.22%5,471
Mar 2, 202619.8819.8818.1718.1718.17-10.00%6,657
Feb 27, 202621.1022.9520.0020.1920.19-4.18%16,434
Feb 26, 202622.7322.7320.7721.0721.07-5.52%15,284
Feb 25, 202623.4124.0021.0722.3022.30-4.74%11,518
Feb 24, 202626.0526.0523.4123.4123.41-10.00%18,565
Feb 23, 202626.0028.2525.9726.0126.010.97%7,671
Feb 20, 202629.8029.8025.2825.7625.76-8.29%18,245
Feb 19, 202630.0230.4027.8828.0928.09-9.30%11,981
Feb 18, 202630.7631.9730.0030.9730.970.68%16,556
Feb 17, 202634.9534.9530.1030.7630.76-6.87%9,263
Feb 16, 202633.0235.6032.5033.0333.03-7.22%9,295
Feb 13, 202633.1436.4530.1435.6035.607.42%146,888
Feb 12, 202635.5136.7032.2033.1433.14-6.67%26,941
Feb 11, 202639.3839.3835.1135.5135.51-8.48%45,256
Feb 10, 202635.3039.4835.1138.8038.80-0.33%158,863
Feb 9, 202641.0042.4038.9338.9338.93-10.01%296,658
Feb 6, 202644.6044.9043.2543.2643.26-9.99%142,945
Feb 4, 202653.7257.0048.0648.0648.06-10.00%559,125
Feb 3, 202652.9553.4949.0053.4053.409.81%80,942
Feb 2, 202645.2748.6342.9048.6348.6310.00%88,771
Jan 30, 202636.1844.2136.1744.2144.2110.00%125,495
Jan 29, 202640.2540.3040.1940.1940.19-9.99%30,490
Jan 28, 202654.0554.0544.6544.6544.65-10.00%139,364
Jan 27, 202649.6149.6147.5049.6149.6110.00%65,730
Jan 26, 202645.1045.1042.5045.1045.1010.00%28,593
Jan 23, 202638.0041.0033.5441.0041.0010.01%108,724
Jan 22, 202634.7937.2731.6237.2737.2710.01%64,868
Jan 21, 202633.8733.8833.1033.8833.8810.00%80,157
Jan 20, 202627.7130.8027.7130.8030.8010.00%58,235
Jan 19, 202625.7428.0922.9928.0028.009.63%81,408
Jan 16, 202623.5525.5823.5525.5425.549.85%53,840
Jan 15, 202621.9823.2519.0323.2523.259.98%100,413
Jan 14, 202618.0621.1418.0621.1421.149.99%117,549
Jan 13, 202617.6019.2217.6019.2219.2210.02%29,945
Jan 12, 202617.5017.9016.5017.4717.472.10%91,991
Jan 9, 202618.0018.0117.0717.1117.11-4.94%3,014
Jan 8, 202617.5119.0017.5118.0018.00-0.33%22,388
Jan 7, 202618.6018.9016.4618.0618.060.28%4,726
Jan 6, 202618.0119.4517.9818.0118.01-2.86%8,136
Jan 5, 202617.7519.3017.7518.5418.542.54%1,550
Jan 2, 202617.8019.7717.7718.0818.080.61%14,924
Jan 1, 202619.8119.8117.6017.9717.97-0.22%6,704
Dec 31, 202517.4018.0116.5018.0118.0110.02%10,727
Dec 30, 202517.5017.5016.1016.3716.37-8.14%8,426
Dec 29, 202519.3019.3017.5517.8217.82-8.62%7,050
Dec 26, 202520.1020.1019.5019.5019.50-1.76%6,210
Dec 24, 202521.0022.6019.3419.8519.85-7.63%84,404
Dec 23, 202521.4921.6918.1821.4921.498.98%225,071
Dec 22, 202516.9519.7216.1419.7219.729.98%174,131
Dec 19, 202520.8520.8517.6617.9317.93-8.61%81,705
Dec 18, 202519.5019.6718.9019.6219.629.73%131,662
Dec 17, 202517.8817.8817.8817.8817.8810.03%5,829
Dec 16, 202514.2616.2514.2616.2516.2510.02%23,623
Dec 15, 202513.9914.7712.9314.7714.779.98%50,942
Dec 12, 202512.5813.4312.5813.4313.439.99%39,747
Dec 11, 202512.3112.3112.2012.2112.210.16%1,162
Dec 10, 202512.7112.7112.7012.1912.19-121
Dec 9, 202512.2012.8012.1912.1912.19-474
Dec 8, 202512.9912.9912.0512.1912.19-2.32%7,338
Dec 5, 202512.2213.5911.5212.4812.48-2,551
Dec 4, 202513.2513.2512.2212.4812.48-0.16%2,707