Treet Battery Limited (PSX:TBL)
Pakistan
· Delayed Price · Currency is PKR 12.02
+0.03 (0.25%)
At close: Dec 5, 2025
Treet Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.10 | 12.15 | 12.00 | 12.02 | 12.02 | 0.25% | 625,586 |
| Dec 4, 2025 | 11.96 | 12.14 | 11.85 | 11.99 | 11.99 | -0.25% | 1,712,002 |
| Dec 3, 2025 | 12.19 | 12.26 | 11.97 | 12.02 | 12.02 | -1.23% | 1,799,405 |
| Dec 2, 2025 | 12.37 | 12.37 | 12.13 | 12.17 | 12.17 | -0.73% | 857,819 |
| Dec 1, 2025 | 12.15 | 12.35 | 12.11 | 12.26 | 12.26 | 0.41% | 548,050 |
| Nov 28, 2025 | 12.23 | 12.40 | 12.16 | 12.21 | 12.21 | -0.16% | 1,428,978 |
| Nov 27, 2025 | 12.52 | 12.59 | 12.18 | 12.23 | 12.23 | -2.39% | 3,286,850 |
| Nov 26, 2025 | 13.19 | 13.19 | 12.40 | 12.53 | 12.53 | -5.00% | 6,488,719 |
| Nov 25, 2025 | 12.10 | 13.23 | 12.10 | 13.19 | 13.19 | 9.64% | 28,395,640 |
| Nov 24, 2025 | 11.96 | 12.32 | 11.95 | 12.03 | 12.03 | 0.59% | 1,047,940 |
| Nov 21, 2025 | 12.05 | 12.15 | 11.91 | 11.96 | 11.96 | -0.83% | 376,607 |
| Nov 20, 2025 | 12.19 | 12.19 | 12.00 | 12.06 | 12.06 | - | 407,935 |
| Nov 19, 2025 | 12.39 | 12.40 | 12.00 | 12.06 | 12.06 | -1.63% | 1,420,414 |
| Nov 18, 2025 | 12.38 | 12.70 | 12.23 | 12.26 | 12.26 | -0.49% | 2,146,683 |
| Nov 17, 2025 | 12.02 | 12.39 | 12.02 | 12.32 | 12.32 | 1.57% | 1,325,203 |
| Nov 14, 2025 | 12.00 | 12.20 | 12.00 | 12.13 | 12.13 | 1.42% | 908,747 |
| Nov 13, 2025 | 12.10 | 12.10 | 11.91 | 11.96 | 11.96 | 0.50% | 513,983 |
| Nov 12, 2025 | 12.23 | 12.23 | 11.70 | 11.90 | 11.90 | -1.24% | 1,105,627 |
| Nov 11, 2025 | 12.40 | 12.48 | 12.00 | 12.05 | 12.05 | -1.39% | 2,242,524 |
| Nov 10, 2025 | 11.77 | 12.32 | 11.57 | 12.22 | 12.22 | 4.62% | 3,405,871 |
| Nov 7, 2025 | 11.59 | 11.85 | 11.59 | 11.68 | 11.68 | 0.78% | 759,308 |
| Nov 6, 2025 | 11.65 | 11.78 | 11.51 | 11.59 | 11.59 | 0.61% | 757,161 |
| Nov 5, 2025 | 11.66 | 11.79 | 11.45 | 11.52 | 11.52 | -1.03% | 804,011 |
| Nov 4, 2025 | 11.80 | 11.81 | 11.61 | 11.64 | 11.64 | -0.77% | 745,635 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.62 | 11.73 | 11.73 | -0.26% | 1,422,993 |
| Oct 31, 2025 | 11.85 | 12.10 | 11.60 | 11.76 | 11.76 | 0.60% | 2,922,926 |
| Oct 30, 2025 | 11.75 | 11.95 | 11.65 | 11.69 | 11.69 | -0.43% | 692,179 |
| Oct 29, 2025 | 12.00 | 12.15 | 11.65 | 11.74 | 11.74 | -2.17% | 1,131,614 |
| Oct 28, 2025 | 12.50 | 12.63 | 11.90 | 12.00 | 12.00 | -4.08% | 2,937,494 |
| Oct 27, 2025 | 12.75 | 13.18 | 12.40 | 12.51 | 12.51 | -1.88% | 5,173,881 |
| Oct 24, 2025 | 13.25 | 13.35 | 12.70 | 12.75 | 12.75 | -3.56% | 2,381,021 |
| Oct 23, 2025 | 13.25 | 13.95 | 13.15 | 13.22 | 13.22 | 0.46% | 13,346,280 |
| Oct 22, 2025 | 12.70 | 13.44 | 12.70 | 13.16 | 13.16 | 3.87% | 12,738,940 |
| Oct 21, 2025 | 12.80 | 12.85 | 12.60 | 12.67 | 12.67 | -0.86% | 1,557,406 |
| Oct 20, 2025 | 12.66 | 12.95 | 12.60 | 12.78 | 12.78 | 0.79% | 2,025,956 |
| Oct 17, 2025 | 12.71 | 12.85 | 12.60 | 12.68 | 12.68 | -0.16% | 1,691,349 |
| Oct 16, 2025 | 12.97 | 12.97 | 12.65 | 12.70 | 12.70 | -0.94% | 1,968,065 |
| Oct 15, 2025 | 12.79 | 12.97 | 12.70 | 12.82 | 12.82 | 1.26% | 2,084,062 |
| Oct 14, 2025 | 12.55 | 12.70 | 12.51 | 12.66 | 12.66 | 2.93% | 1,237,587 |
| Oct 13, 2025 | 12.61 | 12.75 | 12.23 | 12.30 | 12.30 | -3.91% | 2,919,286 |
| Oct 10, 2025 | 13.07 | 13.20 | 12.75 | 12.80 | 12.80 | -2.07% | 3,119,861 |
| Oct 9, 2025 | 13.27 | 13.48 | 13.00 | 13.07 | 13.07 | 0.08% | 4,829,691 |
| Oct 8, 2025 | 13.00 | 13.34 | 12.80 | 13.06 | 13.06 | 1.01% | 6,949,026 |
| Oct 7, 2025 | 13.10 | 13.30 | 12.87 | 12.93 | 12.93 | -2.05% | 2,728,036 |
| Oct 6, 2025 | 13.22 | 13.40 | 12.95 | 13.20 | 13.20 | -0.23% | 4,626,749 |
| Oct 3, 2025 | 13.52 | 13.65 | 13.20 | 13.23 | 13.23 | -1.78% | 3,573,747 |
| Oct 2, 2025 | 13.74 | 13.76 | 13.25 | 13.47 | 13.47 | -0.44% | 5,246,894 |
| Oct 1, 2025 | 14.00 | 14.05 | 13.48 | 13.53 | 13.53 | -3.84% | 9,211,952 |
| Sep 30, 2025 | 14.48 | 14.55 | 14.01 | 14.07 | 14.07 | -2.63% | 20,092,680 |
| Sep 29, 2025 | 14.95 | 15.05 | 14.30 | 14.45 | 14.45 | -1.97% | 11,825,710 |
| Sep 26, 2025 | 14.00 | 15.15 | 14.00 | 14.74 | 14.74 | 5.89% | 48,260,010 |
| Sep 25, 2025 | 13.94 | 14.15 | 13.82 | 13.92 | 13.92 | 0.87% | 6,760,047 |
| Sep 24, 2025 | 13.69 | 14.15 | 13.60 | 13.80 | 13.80 | 2.45% | 13,739,280 |
| Sep 23, 2025 | 13.49 | 13.95 | 13.38 | 13.47 | 13.47 | 0.67% | 10,799,220 |
| Sep 22, 2025 | 13.88 | 13.89 | 13.35 | 13.38 | 13.38 | -2.90% | 5,707,169 |
| Sep 19, 2025 | 14.05 | 14.20 | 13.70 | 13.78 | 13.78 | -1.43% | 23,269,080 |
| Sep 18, 2025 | 13.91 | 14.20 | 13.80 | 13.98 | 13.98 | 1.53% | 11,433,680 |
| Sep 17, 2025 | 14.19 | 14.19 | 13.71 | 13.77 | 13.77 | -1.64% | 10,745,300 |
| Sep 16, 2025 | 14.01 | 14.37 | 13.95 | 14.00 | 14.00 | 0.21% | 12,695,380 |
| Sep 15, 2025 | 14.20 | 14.24 | 13.81 | 13.97 | 13.97 | -0.64% | 5,535,733 |
| Sep 12, 2025 | 14.20 | 14.59 | 13.96 | 14.06 | 14.06 | - | 27,162,942 |
| Sep 11, 2025 | 13.30 | 14.58 | 13.24 | 14.06 | 14.06 | 6.11% | 50,526,250 |
| Sep 10, 2025 | 12.78 | 13.68 | 12.72 | 13.25 | 13.25 | 3.68% | 8,808,728 |
| Sep 9, 2025 | 13.12 | 13.15 | 12.71 | 12.78 | 12.78 | -2.59% | 1,260,365 |
| Sep 8, 2025 | 13.10 | 13.30 | 13.00 | 13.12 | 13.12 | 0.46% | 1,015,862 |
| Sep 5, 2025 | 13.00 | 13.22 | 12.97 | 13.06 | 13.06 | 0.08% | 1,187,099 |
| Sep 4, 2025 | 13.02 | 13.20 | 13.01 | 13.05 | 13.05 | 0.46% | 1,989,322 |
| Sep 3, 2025 | 13.30 | 13.30 | 12.90 | 12.99 | 12.99 | -0.92% | 2,963,437 |
| Sep 2, 2025 | 12.86 | 13.39 | 12.85 | 13.11 | 13.11 | 2.26% | 3,717,446 |
| Sep 1, 2025 | 13.00 | 13.20 | 12.79 | 12.82 | 12.82 | 0.63% | 4,746,898 |
| Aug 29, 2025 | 12.36 | 13.10 | 12.36 | 12.74 | 12.74 | 2.08% | 3,274,930 |
| Aug 28, 2025 | 12.48 | 12.61 | 12.30 | 12.48 | 12.48 | 1.30% | 988,106 |
| Aug 27, 2025 | 12.50 | 12.75 | 12.30 | 12.32 | 12.32 | -0.65% | 1,263,755 |
| Aug 26, 2025 | 12.50 | 12.75 | 12.35 | 12.40 | 12.40 | 0.40% | 1,507,247 |
| Aug 25, 2025 | 12.35 | 12.44 | 12.22 | 12.35 | 12.35 | -0.24% | 756,106 |
| Aug 22, 2025 | 12.55 | 12.84 | 12.30 | 12.38 | 12.38 | -0.08% | 2,916,359 |
| Aug 21, 2025 | 12.30 | 12.50 | 12.23 | 12.39 | 12.39 | 0.73% | 1,178,007 |
| Aug 20, 2025 | 12.37 | 12.48 | 12.26 | 12.30 | 12.30 | -0.57% | 722,319 |
| Aug 19, 2025 | 12.11 | 13.00 | 12.11 | 12.37 | 12.37 | 1.56% | 3,485,021 |
| Aug 18, 2025 | 12.10 | 12.38 | 12.02 | 12.18 | 12.18 | -0.33% | 456,397 |
| Aug 15, 2025 | 12.20 | 12.40 | 12.12 | 12.22 | 12.22 | 0.16% | 1,074,267 |
| Aug 13, 2025 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | - | 707,801 |
| Aug 12, 2025 | 12.17 | 12.38 | 12.15 | 12.20 | 12.20 | -0.08% | 866,829 |
| Aug 11, 2025 | 12.20 | 12.42 | 12.15 | 12.21 | 12.21 | -0.89% | 664,491 |
| Aug 8, 2025 | 12.30 | 12.54 | 12.25 | 12.32 | 12.32 | 0.33% | 820,440 |
| Aug 7, 2025 | 12.35 | 12.56 | 12.16 | 12.28 | 12.28 | -0.49% | 2,028,598 |
| Aug 6, 2025 | 12.51 | 12.68 | 12.31 | 12.34 | 12.34 | -1.99% | 503,201 |
| Aug 5, 2025 | 12.66 | 12.85 | 12.55 | 12.59 | 12.59 | -0.94% | 466,963 |
| Aug 4, 2025 | 12.49 | 12.95 | 12.40 | 12.71 | 12.71 | 4.95% | 3,411,067 |
| Aug 1, 2025 | 12.10 | 12.20 | 12.06 | 12.11 | 12.11 | -0.49% | 449,599 |
| Jul 31, 2025 | 12.29 | 12.32 | 12.10 | 12.17 | 12.17 | -0.16% | 510,722 |
| Jul 30, 2025 | 12.10 | 12.28 | 12.10 | 12.19 | 12.19 | 0.33% | 430,964 |
| Jul 29, 2025 | 12.13 | 12.33 | 12.10 | 12.15 | 12.15 | -0.74% | 651,837 |
| Jul 28, 2025 | 12.06 | 12.35 | 12.00 | 12.24 | 12.24 | 1.92% | 832,275 |
| Jul 25, 2025 | 12.51 | 12.51 | 11.50 | 12.01 | 12.01 | -3.38% | 3,588,231 |
| Jul 24, 2025 | 12.50 | 12.69 | 12.40 | 12.43 | 12.43 | -0.24% | 548,747 |
| Jul 23, 2025 | 12.85 | 12.85 | 12.25 | 12.46 | 12.46 | -2.20% | 1,195,051 |
| Jul 22, 2025 | 12.64 | 12.84 | 12.64 | 12.74 | 12.74 | 1.11% | 884,313 |
| Jul 21, 2025 | 12.75 | 12.75 | 12.56 | 12.60 | 12.60 | -1.25% | 415,752 |
| Jul 18, 2025 | 13.10 | 13.12 | 12.75 | 12.76 | 12.76 | -1.31% | 1,306,508 |