TCLTC · FOOD & PERSONAL CARE PRODUCTS
TCLTC share price history Treet Corporation (Ptc)
Treet Corporation (Ptc) (TCLTC) has 355 daily sessions on file, from 2 Jan 2017 to 16 Oct 2019. The last close was Rs 5.02. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 2 Jan 2017close Rs 25.25
- Last session
- 16 Oct 2019close Rs 5.02
- Sessions on file
- 35532 months
- Highest close
- Rs 27.974 Aug 2017
- Lowest close
- Rs 3.615 Aug 2019
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 16 Oct 2019.
Month-end closes
TCLTC month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Oct 2019 | 5.02 | 5.30 | 5.00 | 133,000 | 8 |
| Sep 2019 | 5.00 | 5.10 | 4.01 | 18,500 | 9 |
| Aug 2019 | 4.10 | 5.30 | 3.61 | 212,500 | 10 |
| Jul 2019 | 4.25 | 4.91 | 4.15 | 54,500 | 7 |
| Jun 2019 | 5.89 | 5.89 | 4.49 | 7,000 | 5 |
| May 2019 | 5.52 | 5.71 | 4.24 | 16,500 | 7 |
| Apr 2019 | 6.19 | 6.19 | 6.19 | 500 | 1 |
| Mar 2019 | 5.60 | 5.60 | 5.16 | 17,500 | 10 |
| Feb 2019 | 5.50 | 6.39 | 5.40 | 56,000 | 11 |
| Jan 2019 | 6.49 | 6.80 | 6.09 | 35,500 | 16 |
| Dec 2018 | 6.49 | 6.99 | 6.00 | 53,500 | 9 |
| Nov 2018 | 7.00 | 8.00 | 6.95 | 158,500 | 18 |
| Oct 2018 | 7.30 | 13.99 | 6.80 | 968,000 | 17 |
| Sep 2018 | 14.25 | 14.25 | 13.23 | 243,500 | 16 |
| Aug 2018 | 13.98 | 17.53 | 13.78 | 962,000 | 17 |
| Jul 2018 | 18.05 | 19.00 | 16.99 | 146,500 | 7 |
| Jun 2018 | 17.99 | 17.99 | 17.99 | 1,500 | 1 |
| May 2018 | 17.99 | 17.99 | 16.42 | 13,000 | 6 |
| Apr 2018 | 16.42 | 17.40 | 15.57 | 73,500 | 10 |
| Mar 2018 | 16.60 | 18.10 | 14.15 | 273,000 | 14 |
| Feb 2018 | 14.76 | 14.99 | 13.55 | 264,500 | 17 |
| Jan 2018 | 14.41 | 16.50 | 14.02 | 1,102,500 | 21 |
| Dec 2017 | 17.48 | 18.00 | 16.00 | 15,500 | 7 |
| Nov 2017 | 17.01 | 20.36 | 15.80 | 110,500 | 19 |
| Oct 2017 | 20.38 | 27.50 | 17.24 | 147,500 | 14 |
| Aug 2017 | 24.95 | 27.97 | 24.95 | 65,500 | 9 |
| Jun 2017 | 25.95 | 27.04 | 25.10 | 59,000 | 6 |
| May 2017 | 25.68 | 27.53 | 25.62 | 18,000 | 9 |
| Apr 2017 | 25.00 | 26.02 | 25.00 | 79,000 | 10 |
| Mar 2017 | 26.25 | 26.75 | 26.00 | 87,000 | 9 |
| Feb 2017 | 25.50 | 26.98 | 25.50 | 265,500 | 16 |
| Jan 2017 | 25.89 | 27.00 | 24.17 | 438,500 | 19 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 16 Oct 2019.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 16 Oct 2019 | 5.02 | -5.10% | 75,500 |
| 14 Oct 2019 | 5.29 | -0.19% | 3,500 |
| 11 Oct 2019 | 5.30 | +3.72% | 13,500 |
| 10 Oct 2019 | 5.11 | -3.40% | 15,000 |
| 9 Oct 2019 | 5.29 | +5.59% | 5,500 |
| 8 Oct 2019 | 5.01 | -5.29% | 8,500 |
| 7 Oct 2019 | 5.29 | +5.80% | 11,000 |
| 2 Oct 2019 | 5.00 | 0.00% | 500 |
| 23 Sep 2019 | 5.00 | +8.46% | 500 |
| 20 Sep 2019 | 4.61 | 0.00% | 1,000 |
| 18 Sep 2019 | 4.61 | -9.61% | 500 |
| 16 Sep 2019 | 5.10 | +2.00% | 5,000 |
| 13 Sep 2019 | 5.00 | +1.42% | 5,000 |
| 12 Sep 2019 | 4.93 | +22.94% | 1,500 |
| 11 Sep 2019 | 4.01 | -18.16% | 1,500 |
| 6 Sep 2019 | 4.90 | +6.52% | 3,000 |
| 3 Sep 2019 | 4.60 | +12.20% | 500 |
| 29 Aug 2019 | 4.10 | -4.65% | 3,000 |
| 28 Aug 2019 | 4.30 | -18.87% | 1,500 |
| 23 Aug 2019 | 5.30 | 0.00% | 5,000 |
| 22 Aug 2019 | 5.30 | +11.81% | 8,000 |
| 20 Aug 2019 | 4.74 | +24.74% | 1,000 |
| 19 Aug 2019 | 3.80 | 0.00% | 1,000 |
| 16 Aug 2019 | 3.80 | 0.00% | 2,000 |
| 6 Aug 2019 | 3.80 | +5.26% | 99,500 |
| 5 Aug 2019 | 3.61 | -9.98% | 86,500 |
| 2 Aug 2019 | 4.01 | -5.65% | 5,000 |
| 31 Jul 2019 | 4.25 | +2.41% | 1,500 |
| 30 Jul 2019 | 4.15 | -1.19% | 2,000 |
| 24 Jul 2019 | 4.20 | -6.67% | 4,500 |
| 22 Jul 2019 | 4.50 | 0.00% | 500 |
| 17 Jul 2019 | 4.50 | 0.00% | 500 |
| 15 Jul 2019 | 4.50 | -8.35% | 2,500 |
| 8 Jul 2019 | 4.91 | -16.64% | 43,000 |
| 27 Jun 2019 | 5.89 | +17.80% | 500 |
| 25 Jun 2019 | 5.00 | +4.17% | 3,500 |
| 24 Jun 2019 | 4.80 | +6.90% | 500 |
| 21 Jun 2019 | 4.49 | -10.20% | 2,000 |
| 14 Jun 2019 | 5.00 | -9.42% | 500 |
| 23 May 2019 | 5.52 | +10.40% | 2,500 |
| 22 May 2019 | 5.00 | +17.92% | 2,500 |
| 21 May 2019 | 4.24 | -15.20% | 2,500 |
| 20 May 2019 | 5.00 | +0.20% | 1,000 |
| 16 May 2019 | 4.99 | -3.11% | 5,000 |
| 15 May 2019 | 5.15 | -9.81% | 1,000 |
| 13 May 2019 | 5.71 | -7.75% | 2,000 |
| 2 Apr 2019 | 6.19 | +10.54% | 500 |
| 29 Mar 2019 | 5.60 | +5.66% | 500 |
| 28 Mar 2019 | 5.30 | -3.64% | 8,500 |
| 27 Mar 2019 | 5.50 | +6.59% | 500 |
| 26 Mar 2019 | 5.16 | -0.39% | 1,500 |
| 25 Mar 2019 | 5.18 | -7.50% | 1,000 |
| 21 Mar 2019 | 5.60 | +2.00% | 500 |
| 20 Mar 2019 | 5.49 | +1.48% | 2,000 |
| 15 Mar 2019 | 5.41 | -3.39% | 500 |
| 6 Mar 2019 | 5.60 | +1.63% | 1,500 |
| 4 Mar 2019 | 5.51 | +0.18% | 1,000 |
| 28 Feb 2019 | 5.50 | +1.85% | 500 |
| 27 Feb 2019 | 5.40 | -6.90% | 9,000 |
| 25 Feb 2019 | 5.80 | -3.33% | 1,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 16 Oct 2019.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 355 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on TCLTC
- TCLTC share price and overview
- Food & Personal Care Products sector
- TOMCL history · The Organic Meat Company Limited
- TREET history · Treet Corporation Limited
- UNITY history · Unity Foods Limited
- NESTLE history · Nestle Pakistan Limited
- COLG history · Colgate-Palmolive (Pakistan) Limited
- UPFL history · Unilever Pakistan Foods Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .