TRG Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 52.310 | 56.290 | 52.020 | 53.970 | 53.970 | 9,531,030 |
| 2024-08-20 | 52.600 | 52.850 | 52.010 | 52.120 | 52.120 | 529,528 |
| 2024-08-19 | 53.200 | 53.840 | 52.010 | 52.470 | 52.470 | 1,122,328 |
| 2024-08-16 | 53.710 | 54.000 | 53.000 | 53.130 | 53.130 | 1,089,144 |
| 2024-08-15 | 54.500 | 54.770 | 53.450 | 53.650 | 53.650 | 1,093,222 |
| 2024-08-13 | 55.100 | 55.790 | 53.710 | 54.190 | 54.190 | 2,245,467 |
| 2024-08-12 | 55.020 | 58.000 | 54.100 | 54.740 | 54.740 | 4,817,105 |
| 2024-08-09 | 53.390 | 58.240 | 52.850 | 56.170 | 56.170 | 10,575,880 |
| 2024-08-08 | 53.800 | 53.910 | 53.000 | 53.130 | 53.130 | 1,045,275 |
| 2024-08-07 | 53.700 | 54.250 | 53.250 | 53.310 | 53.310 | 2,171,364 |
| 2024-08-06 | 53.400 | 54.440 | 53.180 | 53.380 | 53.380 | 1,740,830 |
| 2024-08-05 | 53.990 | 54.820 | 52.900 | 53.040 | 53.040 | 1,525,870 |
| 2024-08-02 | 53.960 | 54.900 | 53.600 | 54.090 | 54.090 | 3,624,466 |
| 2024-08-01 | 54.000 | 54.990 | 53.100 | 53.450 | 53.450 | 1,399,211 |
| 2024-07-31 | 54.940 | 55.770 | 53.400 | 53.640 | 53.640 | 2,185,076 |
| 2024-07-30 | 56.550 | 56.990 | 54.300 | 54.580 | 54.580 | 2,837,589 |
| 2024-07-29 | 55.030 | 57.680 | 55.030 | 56.180 | 56.180 | 2,917,232 |
| 2024-07-26 | 56.860 | 57.750 | 55.400 | 55.760 | 55.760 | 1,738,235 |
| 2024-07-25 | 60.940 | 61.650 | 56.610 | 57.130 | 57.130 | 6,670,969 |
| 2024-07-24 | 54.500 | 59.960 | 54.250 | 59.960 | 59.960 | 5,127,523 |
| 2024-07-23 | 54.880 | 55.610 | 54.000 | 54.510 | 54.510 | 1,531,148 |
| 2024-07-22 | 56.490 | 56.500 | 53.500 | 54.200 | 54.200 | 2,576,800 |
| 2024-07-19 | 60.390 | 60.390 | 56.150 | 56.510 | 56.510 | 3,438,194 |
| 2024-07-18 | 58.400 | 61.750 | 58.390 | 59.970 | 59.970 | 8,863,023 |
| 2024-07-15 | 56.890 | 58.110 | 56.300 | 57.290 | 57.290 | 4,624,930 |
| 2024-07-12 | 58.020 | 58.480 | 55.000 | 56.130 | 56.130 | 1,819,408 |
| 2024-07-11 | 58.720 | 59.600 | 57.800 | 57.900 | 57.900 | 1,909,130 |
| 2024-07-10 | 59.250 | 60.000 | 58.400 | 58.730 | 58.730 | 2,332,591 |
| 2024-07-09 | 59.490 | 60.500 | 57.900 | 58.850 | 58.850 | 4,254,406 |
| 2024-07-08 | 60.700 | 61.240 | 58.450 | 59.170 | 59.170 | 1,742,383 |
| 2024-07-05 | 61.390 | 61.740 | 60.500 | 60.790 | 60.790 | 600,988 |
| 2024-07-04 | 62.260 | 62.700 | 60.900 | 61.090 | 61.090 | 1,468,189 |
| 2024-07-03 | 62.650 | 63.400 | 61.880 | 62.030 | 62.030 | 1,956,681 |
| 2024-07-02 | 62.000 | 62.900 | 61.860 | 62.170 | 62.170 | 889,020 |
| 2024-07-01 | 62.250 | 62.590 | 61.100 | 61.740 | 61.740 | 1,205,888 |
| 2024-06-28 | 62.500 | 63.000 | 61.030 | 62.050 | 62.050 | 7,103,502 |
| 2024-06-27 | 62.280 | 62.900 | 61.960 | 62.310 | 62.310 | 5,451,017 |
| 2024-06-26 | 63.200 | 63.700 | 61.500 | 62.020 | 62.020 | 11,221,010 |
| 2024-06-25 | 63.500 | 64.090 | 62.750 | 62.920 | 62.920 | 3,470,330 |
| 2024-06-24 | 64.470 | 64.500 | 63.110 | 63.540 | 63.540 | 1,912,437 |
| 2024-06-21 | 64.520 | 65.100 | 63.700 | 63.820 | 63.820 | 1,239,750 |
| 2024-06-20 | 64.280 | 65.450 | 64.250 | 64.480 | 64.480 | 1,550,218 |
| 2024-06-14 | 64.740 | 66.690 | 63.850 | 64.280 | 64.280 | 4,616,129 |
| 2024-06-13 | 63.300 | 65.800 | 63.200 | 64.480 | 64.480 | 5,694,836 |
| 2024-06-12 | 63.250 | 63.980 | 62.200 | 63.370 | 63.370 | 1,468,222 |
| 2024-06-11 | 64.950 | 65.100 | 62.010 | 62.520 | 62.520 | 1,865,338 |
| 2024-06-10 | 65.000 | 66.300 | 63.800 | 64.040 | 64.040 | 3,197,747 |
| 2024-06-07 | 64.750 | 65.490 | 62.410 | 64.850 | 64.850 | 3,368,495 |
| 2024-06-06 | 65.900 | 67.420 | 64.200 | 64.610 | 64.610 | 2,286,820 |
| 2024-06-05 | 65.570 | 69.100 | 63.600 | 66.300 | 66.300 | 9,935,728 |
| 2024-06-04 | 68.700 | 69.390 | 65.000 | 65.650 | 65.650 | 7,783,104 |
| 2024-06-03 | 68.150 | 68.150 | 66.490 | 68.150 | 68.150 | 9,739,351 |
| 2024-05-31 | 61.990 | 64.350 | 61.050 | 63.100 | 63.100 | 4,264,688 |
| 2024-05-30 | 62.900 | 63.500 | 61.200 | 61.540 | 61.540 | 916,774 |
| 2024-05-29 | 63.950 | 63.950 | 62.110 | 62.360 | 62.360 | 1,054,947 |
| 2024-05-27 | 63.260 | 64.070 | 63.010 | 63.200 | 63.200 | 1,677,291 |
| 2024-05-24 | 64.700 | 64.840 | 63.000 | 63.210 | 63.210 | 1,074,491 |
| 2024-05-23 | 64.250 | 64.850 | 62.810 | 64.000 | 64.000 | 976,252 |
| 2024-05-22 | 64.710 | 65.180 | 62.400 | 63.210 | 63.210 | 1,033,501 |
| 2024-05-21 | 66.500 | 66.600 | 64.700 | 64.960 | 64.960 | 1,641,293 |
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.