TRG Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.860	59.320	55.860	57.620	57.620	8,932,053
2026-10-16	55.300	57.230	55.100	56.370	56.370	4,910,141
2026-10-15	56.490	58.190	55.200	55.470	55.470	8,169,979
2026-10-14	53.850	59.330	53.450	56.550	56.550	10,809,846
2026-10-13	54.070	55.490	53.500	53.940	53.940	1,106,326
2026-10-12	55.290	56.000	53.900	54.040	54.040	1,222,684
2026-10-09	55.740	56.500	55.000	55.290	55.290	1,241,542
2026-10-08	56.400	57.300	55.000	55.220	55.220	1,771,090
2026-10-07	56.910	59.800	55.300	56.490	56.490	6,138,115
2026-10-06	51.400	56.600	51.400	55.340	55.340	4,678,537
2026-10-05	53.110	54.000	51.000	51.450	51.450	1,678,609
2026-10-02	56.000	56.500	54.260	54.390	54.390	1,197,734
2026-10-01	56.600	57.200	55.600	55.790	55.790	881,737
2026-09-30	58.400	58.400	56.260	56.560	56.560	2,438,169
2026-09-29	58.350	60.510	57.550	57.800	57.800	11,773,669
2026-09-28	52.900	57.720	52.800	57.720	57.720	9,097,853
2026-09-25	51.900	53.200	51.400	52.470	52.470	4,081,821
2026-09-24	52.600	52.800	51.600	51.720	51.720	1,377,529
2026-09-23	51.500	52.700	51.340	52.460	52.460	2,409,341
2026-09-22	51.000	51.490	50.900	51.340	51.340	1,318,250
2026-09-21	51.000	51.480	50.100	51.000	51.000	1,978,523
2026-09-18	50.000	50.900	49.800	50.690	50.690	3,636,926
2026-09-17	50.400	50.600	49.110	49.630	49.630	1,030,783
2026-09-16	50.400	50.900	48.800	49.090	49.090	1,033,610
2026-09-15	49.700	51.000	49.450	50.410	50.410	1,464,042
2026-09-14	50.000	50.590	49.000	49.200	49.200	1,164,556
2026-09-11	49.400	50.980	48.170	50.480	50.480	1,811,926
2026-09-10	51.680	52.100	50.200	50.960	50.960	3,086,500
2026-09-09	52.750	53.180	51.500	51.680	51.680	2,225,575
2026-09-08	54.600	54.850	51.500	52.100	52.100	1,767,069
2026-09-07	54.980	55.160	54.370	54.580	54.580	1,181,149
2026-09-04	54.500	55.250	54.500	54.610	54.610	928,498
2026-09-03	54.050	54.880	53.600	54.400	54.400	1,125,975
2026-09-02	54.970	55.380	53.810	53.950	53.950	2,006,276
2026-09-01	56.700	56.700	55.390	55.510	55.510	1,869,432
2026-08-31	55.000	57.000	54.710	56.640	56.640	6,570,328
2026-08-28	55.000	57.400	54.520	54.990	54.990	2,852,746
2026-08-27	56.000	56.000	54.710	54.860	54.860	1,662,843
2026-08-25	58.300	59.890	53.690	55.220	55.220	11,701,169
2026-08-24	60.000	60.500	57.510	58.240	58.240	2,922,296
2026-08-21	62.080	62.290	59.720	60.150	60.150	3,813,016
2026-08-20	60.470	62.340	59.800	61.910	61.910	12,645,319
2026-08-19	59.490	60.250	58.400	59.970	59.970	2,663,492
2026-08-18	59.760	60.150	58.250	58.880	58.880	2,088,563
2026-08-17	61.000	61.000	59.510	60.150	60.150	1,081,494
2026-08-13	60.690	60.990	59.730	60.090	60.090	976,857
2026-08-12	59.990	61.130	59.100	60.290	60.290	1,755,262
2026-08-11	61.130	61.500	59.250	59.840	59.840	1,859,163
2026-08-10	63.400	63.410	60.640	61.130	61.130	2,815,416
2026-08-07	62.990	63.440	62.030	63.290	63.290	3,952,281
2026-08-06	61.500	62.550	61.000	62.370	62.370	4,710,037
2026-08-05	61.700	61.800	60.760	61.410	61.410	2,535,596
2026-08-04	61.000	61.440	60.550	60.670	60.670	787,051
2026-08-03	61.950	61.980	60.130	60.810	60.810	5,102,495
2026-07-31	62.000	62.500	60.500	60.850	60.850	1,916,218
2026-07-30	61.010	62.900	61.000	61.800	61.800	5,006,333
2026-07-29	60.390	61.320	59.550	61.000	61.000	2,236,812
2026-07-28	60.400	61.800	60.000	60.390	60.390	3,790,851
2026-07-27	60.150	60.600	59.600	60.050	60.050	3,108,894
2026-07-24	58.400	60.600	56.050	58.970	58.970	6,011,105

Page 1 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-10	4.4000 PKR
2021-05-17	4.4000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.