Treet Corporation Limited (PSX:TREET)
Pakistan
· Delayed Price · Currency is PKR 20.46
-2.27 (-9.99%)
At close: Mar 9, 2026
Treet Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.07 | 21.09 | 20.46 | 20.46 | 20.46 | -9.99% | 3,922,039 |
| Mar 6, 2026 | 23.66 | 23.66 | 22.16 | 22.73 | 22.73 | -3.93% | 2,424,394 |
| Mar 5, 2026 | 21.75 | 23.86 | 21.75 | 23.66 | 23.66 | 9.08% | 4,808,740 |
| Mar 4, 2026 | 21.49 | 21.90 | 20.70 | 21.69 | 21.69 | 1.12% | 2,534,665 |
| Mar 3, 2026 | 19.77 | 21.69 | 19.77 | 21.45 | 21.45 | -0.65% | 4,836,286 |
| Mar 2, 2026 | 21.59 | 22.10 | 21.59 | 21.59 | 21.59 | -10.00% | 3,961,619 |
| Feb 27, 2026 | 24.45 | 24.69 | 23.11 | 23.99 | 23.99 | -5.55% | 4,548,195 |
| Feb 26, 2026 | 24.12 | 25.72 | 23.25 | 25.40 | 25.40 | 5.31% | 6,645,774 |
| Feb 25, 2026 | 24.94 | 24.94 | 23.81 | 24.12 | 24.12 | -0.74% | 2,502,870 |
| Feb 24, 2026 | 23.89 | 25.24 | 23.00 | 24.30 | 24.30 | 1.08% | 5,541,872 |
| Feb 23, 2026 | 26.25 | 26.41 | 23.51 | 24.04 | 24.04 | -7.43% | 4,784,534 |
| Feb 20, 2026 | 26.89 | 27.20 | 24.68 | 25.97 | 25.97 | -3.64% | 8,746,103 |
| Feb 19, 2026 | 29.81 | 29.95 | 26.68 | 26.95 | 26.95 | -9.08% | 4,824,815 |
| Feb 18, 2026 | 29.10 | 29.88 | 29.01 | 29.64 | 29.64 | 2.95% | 3,186,617 |
| Feb 17, 2026 | 28.50 | 29.18 | 27.85 | 28.79 | 28.79 | 1.59% | 6,934,043 |
| Feb 16, 2026 | 30.07 | 30.25 | 28.00 | 28.34 | 28.34 | -5.47% | 6,414,123 |
| Feb 13, 2026 | 30.50 | 30.60 | 29.73 | 29.98 | 29.98 | -1.48% | 4,891,899 |
| Feb 12, 2026 | 31.29 | 31.50 | 30.00 | 30.43 | 30.43 | -2.50% | 4,866,376 |
| Feb 11, 2026 | 32.22 | 32.49 | 31.03 | 31.21 | 31.21 | -2.50% | 6,552,822 |
| Feb 10, 2026 | 32.40 | 32.70 | 31.85 | 32.01 | 32.01 | -0.93% | 5,154,191 |
| Feb 9, 2026 | 33.50 | 33.60 | 32.00 | 32.31 | 32.31 | -2.68% | 4,287,442 |
| Feb 6, 2026 | 34.00 | 34.05 | 33.00 | 33.20 | 33.20 | -2.15% | 2,533,784 |
| Feb 4, 2026 | 34.00 | 34.25 | 33.77 | 33.93 | 33.93 | 0.44% | 3,005,607 |
| Feb 3, 2026 | 33.50 | 34.13 | 33.42 | 33.78 | 33.78 | 0.99% | 6,181,042 |
| Feb 2, 2026 | 32.80 | 33.63 | 32.71 | 33.45 | 33.45 | 2.26% | 4,324,658 |
| Jan 30, 2026 | 32.65 | 33.51 | 32.40 | 32.71 | 32.71 | 0.25% | 6,675,335 |
| Jan 29, 2026 | 33.99 | 33.99 | 32.33 | 32.63 | 32.63 | -3.40% | 8,029,503 |
| Jan 28, 2026 | 34.50 | 34.58 | 33.68 | 33.78 | 33.78 | -1.08% | 3,423,404 |
| Jan 27, 2026 | 34.05 | 34.75 | 34.00 | 34.15 | 34.15 | -0.44% | 5,252,449 |
| Jan 26, 2026 | 34.47 | 34.70 | 33.69 | 34.30 | 34.30 | -0.46% | 10,284,290 |
| Jan 23, 2026 | 34.80 | 35.08 | 34.11 | 34.46 | 34.46 | -0.89% | 4,903,841 |
| Jan 22, 2026 | 34.95 | 35.36 | 34.75 | 34.77 | 34.77 | -0.26% | 7,105,999 |
| Jan 21, 2026 | 36.25 | 37.00 | 34.67 | 34.86 | 34.86 | -3.62% | 22,085,150 |
| Jan 20, 2026 | 33.99 | 36.80 | 33.99 | 36.17 | 36.17 | 7.71% | 58,610,870 |
| Jan 19, 2026 | 33.70 | 34.64 | 33.25 | 33.58 | 33.58 | 0.39% | 14,046,850 |
| Jan 16, 2026 | 32.70 | 33.56 | 32.60 | 33.45 | 33.45 | 3.66% | 7,566,252 |
| Jan 15, 2026 | 32.90 | 33.14 | 32.01 | 32.27 | 32.27 | -1.44% | 4,964,617 |
| Jan 14, 2026 | 34.15 | 34.28 | 32.50 | 32.74 | 32.74 | -4.16% | 6,774,491 |
| Jan 13, 2026 | 33.50 | 34.40 | 33.20 | 34.16 | 34.16 | 1.97% | 8,898,371 |
| Jan 12, 2026 | 33.80 | 34.45 | 33.27 | 33.50 | 33.50 | -0.71% | 8,420,206 |
| Jan 9, 2026 | 34.07 | 34.55 | 33.22 | 33.74 | 33.74 | -0.71% | 11,432,880 |
| Jan 8, 2026 | 32.80 | 35.39 | 32.48 | 33.98 | 33.98 | 4.59% | 54,056,210 |
| Jan 7, 2026 | 31.90 | 32.89 | 31.87 | 32.49 | 32.49 | 1.66% | 12,791,530 |
| Jan 6, 2026 | 32.08 | 32.60 | 31.82 | 31.96 | 31.96 | -0.37% | 7,574,726 |
| Jan 5, 2026 | 31.92 | 32.65 | 31.75 | 32.08 | 32.08 | 0.12% | 7,441,414 |
| Jan 2, 2026 | 32.50 | 32.90 | 31.91 | 32.04 | 32.04 | -0.74% | 6,165,535 |
| Jan 1, 2026 | 31.65 | 32.80 | 31.65 | 32.28 | 32.28 | 2.22% | 10,000,030 |
| Dec 31, 2025 | 32.06 | 32.19 | 31.50 | 31.58 | 31.58 | -0.82% | 3,825,058 |
| Dec 30, 2025 | 31.39 | 32.00 | 31.01 | 31.84 | 31.84 | 2.18% | 4,973,672 |
| Dec 29, 2025 | 31.20 | 31.50 | 31.10 | 31.16 | 31.16 | 0.74% | 2,161,019 |
| Dec 26, 2025 | 30.88 | 31.12 | 30.70 | 30.93 | 30.93 | 0.16% | 3,534,917 |
| Dec 24, 2025 | 31.15 | 31.40 | 30.77 | 30.88 | 30.88 | -0.45% | 2,455,860 |
| Dec 23, 2025 | 31.44 | 31.44 | 31.00 | 31.02 | 31.02 | -0.70% | 3,220,830 |
| Dec 22, 2025 | 31.75 | 31.79 | 31.13 | 31.24 | 31.24 | -1.11% | 2,667,862 |
| Dec 19, 2025 | 32.13 | 32.30 | 31.53 | 31.59 | 31.59 | -1.68% | 5,621,845 |
| Dec 18, 2025 | 32.35 | 32.60 | 32.05 | 32.13 | 32.13 | 0.82% | 7,721,431 |
| Dec 17, 2025 | 31.22 | 32.15 | 31.05 | 31.87 | 31.87 | 2.44% | 7,918,167 |
| Dec 16, 2025 | 31.83 | 31.93 | 30.95 | 31.11 | 31.11 | -1.71% | 5,442,661 |
| Dec 15, 2025 | 31.90 | 31.93 | 31.54 | 31.65 | 31.65 | -0.31% | 1,908,454 |
| Dec 12, 2025 | 31.96 | 31.99 | 31.68 | 31.75 | 31.75 | 0.09% | 1,863,093 |
| Dec 11, 2025 | 32.03 | 32.39 | 31.60 | 31.72 | 31.72 | -0.97% | 2,933,819 |
| Dec 10, 2025 | 31.98 | 32.56 | 31.90 | 32.03 | 32.03 | 0.60% | 7,207,195 |
| Dec 9, 2025 | 31.99 | 32.31 | 31.79 | 31.84 | 31.84 | 0.03% | 7,258,382 |
| Dec 8, 2025 | 31.65 | 32.30 | 31.50 | 31.83 | 31.83 | 0.57% | 7,102,489 |
| Dec 5, 2025 | 32.00 | 32.20 | 31.48 | 31.65 | 31.65 | -0.13% | 3,274,062 |
| Dec 4, 2025 | 31.51 | 31.98 | 31.51 | 31.69 | 31.69 | 0.09% | 1,204,302 |
| Dec 3, 2025 | 32.02 | 32.25 | 31.59 | 31.66 | 31.66 | -1.12% | 3,303,338 |
| Dec 2, 2025 | 32.25 | 32.35 | 31.90 | 32.02 | 32.02 | -0.68% | 3,503,221 |
| Dec 1, 2025 | 32.25 | 32.65 | 32.07 | 32.24 | 32.24 | -0.06% | 5,725,703 |
| Nov 28, 2025 | 32.69 | 33.00 | 32.11 | 32.26 | 32.26 | -0.77% | 6,529,202 |
| Nov 27, 2025 | 31.51 | 32.74 | 31.40 | 32.51 | 32.51 | 2.72% | 11,003,240 |
| Nov 26, 2025 | 31.70 | 31.89 | 30.56 | 31.65 | 31.65 | -0.25% | 4,619,855 |
| Nov 25, 2025 | 31.70 | 32.61 | 31.55 | 31.73 | 31.73 | 0.22% | 5,660,591 |
| Nov 24, 2025 | 32.00 | 32.21 | 31.59 | 31.66 | 31.66 | -1.06% | 3,846,553 |
| Nov 21, 2025 | 32.69 | 32.75 | 31.89 | 32.00 | 32.00 | -1.72% | 5,738,724 |
| Nov 20, 2025 | 33.35 | 33.35 | 32.28 | 32.56 | 32.56 | -0.82% | 4,309,568 |
| Nov 19, 2025 | 33.80 | 34.20 | 32.36 | 32.83 | 32.83 | -2.87% | 11,133,770 |
| Nov 18, 2025 | 33.75 | 34.51 | 33.41 | 33.80 | 33.80 | 0.99% | 18,561,830 |
| Nov 17, 2025 | 32.50 | 33.80 | 32.35 | 33.47 | 33.47 | 3.91% | 21,847,620 |
| Nov 14, 2025 | 32.22 | 32.85 | 32.00 | 32.21 | 32.21 | 0.09% | 7,498,626 |
| Nov 13, 2025 | 32.49 | 32.73 | 31.95 | 32.18 | 32.18 | 0.85% | 9,419,479 |
| Nov 12, 2025 | 31.62 | 32.40 | 31.31 | 31.91 | 31.91 | 3.57% | 14,091,270 |
| Nov 11, 2025 | 32.30 | 32.55 | 30.50 | 30.81 | 30.81 | -4.88% | 11,521,170 |
| Nov 10, 2025 | 32.29 | 33.07 | 32.06 | 32.39 | 32.39 | 1.63% | 12,146,990 |
| Nov 7, 2025 | 32.00 | 32.50 | 31.80 | 31.87 | 31.87 | -1.09% | 4,636,573 |
| Nov 6, 2025 | 32.25 | 32.85 | 31.03 | 32.22 | 32.22 | 1.26% | 11,994,850 |
| Nov 5, 2025 | 32.49 | 32.65 | 31.60 | 31.82 | 31.82 | -1.30% | 5,576,242 |
| Nov 4, 2025 | 32.80 | 33.47 | 32.11 | 32.24 | 32.24 | -2.39% | 9,742,526 |
| Nov 3, 2025 | 33.42 | 33.75 | 32.57 | 33.03 | 33.03 | -0.81% | 12,184,600 |
| Oct 31, 2025 | 31.65 | 33.68 | 31.11 | 33.30 | 33.30 | 7.66% | 23,874,030 |
| Oct 30, 2025 | 31.25 | 32.25 | 30.60 | 30.93 | 30.93 | -0.58% | 11,329,370 |
| Oct 29, 2025 | 30.91 | 31.95 | 30.50 | 31.11 | 31.11 | -2.42% | 17,791,190 |
| Oct 28, 2025 | 33.39 | 33.84 | 30.62 | 31.88 | 31.88 | -4.26% | 18,504,210 |
| Oct 27, 2025 | 32.27 | 34.99 | 31.75 | 33.30 | 33.30 | 3.06% | 49,748,650 |
| Oct 24, 2025 | 33.68 | 34.24 | 31.75 | 32.31 | 32.31 | -4.07% | 20,802,220 |
| Oct 23, 2025 | 34.51 | 35.94 | 33.10 | 33.68 | 33.68 | -1.23% | 47,206,420 |
| Oct 22, 2025 | 31.75 | 34.10 | 31.60 | 34.10 | 34.10 | 10.00% | 72,193,610 |
| Oct 21, 2025 | 30.87 | 31.48 | 29.59 | 31.00 | 31.00 | 1.84% | 33,303,080 |
| Oct 20, 2025 | 28.74 | 30.73 | 28.65 | 30.44 | 30.44 | 7.37% | 34,689,840 |
| Oct 17, 2025 | 28.95 | 28.95 | 26.10 | 28.35 | 28.35 | -1.22% | 3,075,733 |