TRG Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 66.500 | 66.600 | 64.700 | 64.960 | 64.960 | 1,641,293 |
| 2024-05-20 | 64.110 | 66.800 | 64.110 | 66.000 | 66.000 | 4,667,509 |
| 2024-05-17 | 64.500 | 65.020 | 64.010 | 64.140 | 64.140 | 669,563 |
| 2024-05-16 | 64.900 | 65.350 | 64.000 | 64.320 | 64.320 | 1,733,945 |
| 2024-05-15 | 67.300 | 67.650 | 64.900 | 65.100 | 65.100 | 1,854,591 |
| 2024-05-14 | 67.960 | 68.510 | 66.060 | 66.710 | 66.710 | 1,859,334 |
| 2024-05-13 | 66.100 | 69.500 | 66.050 | 67.750 | 67.750 | 9,004,113 |
| 2024-05-10 | 66.700 | 68.200 | 65.020 | 66.410 | 66.410 | 6,366,907 |
| 2024-05-09 | 61.400 | 65.700 | 61.130 | 65.220 | 65.220 | 6,564,660 |
| 2024-05-08 | 61.050 | 62.250 | 61.000 | 61.120 | 61.120 | 1,822,685 |
| 2024-05-07 | 61.000 | 62.400 | 60.100 | 60.930 | 60.930 | 3,115,436 |
| 2024-05-06 | 61.000 | 61.610 | 60.100 | 60.380 | 60.380 | 2,007,303 |
| 2024-05-03 | 58.900 | 61.750 | 57.800 | 60.420 | 60.420 | 4,646,041 |
| 2024-05-02 | 64.010 | 64.010 | 59.210 | 59.210 | 59.210 | 5,472,004 |
| 2024-04-30 | 67.510 | 67.850 | 63.700 | 64.010 | 64.010 | 4,959,554 |
| 2024-04-29 | 70.260 | 71.000 | 68.500 | 68.870 | 68.870 | 4,304,784 |
| 2024-04-26 | 72.350 | 73.250 | 70.000 | 70.240 | 70.240 | 4,783,765 |
| 2024-04-25 | 71.950 | 74.150 | 71.100 | 72.350 | 72.350 | 7,940,385 |
| 2024-04-24 | 69.700 | 72.200 | 68.820 | 71.770 | 71.770 | 5,427,898 |
| 2024-04-23 | 70.990 | 71.100 | 69.100 | 69.420 | 69.420 | 2,486,333 |
| 2024-04-22 | 69.400 | 72.250 | 68.620 | 70.360 | 70.360 | 9,362,341 |
| 2024-04-19 | 68.500 | 69.560 | 68.010 | 68.620 | 68.620 | 1,661,045 |
| 2024-04-18 | 69.250 | 69.700 | 68.010 | 68.610 | 68.610 | 913,828 |
| 2024-04-17 | 69.780 | 70.150 | 69.020 | 69.190 | 69.190 | 1,237,616 |
| 2024-04-16 | 69.600 | 71.830 | 69.300 | 69.550 | 69.550 | 4,976,374 |
| 2024-04-15 | 69.520 | 70.250 | 69.000 | 69.170 | 69.170 | 1,592,517 |
| 2024-04-09 | 71.710 | 71.710 | 69.710 | 69.930 | 69.930 | 1,375,171 |
| 2024-04-08 | 69.750 | 72.250 | 69.750 | 70.930 | 70.930 | 3,075,248 |
| 2024-04-04 | 69.520 | 71.000 | 69.520 | 69.690 | 69.690 | 790,652 |
| 2024-04-03 | 68.700 | 71.210 | 68.330 | 69.760 | 69.760 | 1,413,570 |
| 2024-04-02 | 69.050 | 69.600 | 68.510 | 68.720 | 68.720 | 477,585 |
| 2024-04-01 | 69.830 | 69.830 | 68.300 | 69.030 | 69.030 | 855,988 |
| 2024-03-29 | 71.250 | 71.600 | 68.840 | 69.210 | 69.210 | 2,489,370 |
| 2024-03-28 | 70.290 | 73.400 | 70.000 | 71.190 | 71.190 | 4,184,715 |
| 2024-03-27 | 70.150 | 70.900 | 69.010 | 69.830 | 69.830 | 14,931,450 |
| 2024-03-26 | 70.070 | 70.680 | 69.500 | 69.910 | 69.910 | 1,367,543 |
| 2024-03-25 | 70.480 | 70.860 | 69.700 | 70.330 | 70.330 | 818,571 |
| 2024-03-22 | 69.980 | 72.350 | 69.000 | 70.290 | 70.290 | 2,177,202 |
| 2024-03-21 | 71.260 | 71.590 | 69.000 | 69.650 | 69.650 | 1,049,759 |
| 2024-03-20 | 71.990 | 72.720 | 70.900 | 71.200 | 71.200 | 1,366,629 |
| 2024-03-19 | 70.010 | 72.850 | 70.000 | 71.430 | 71.430 | 3,378,961 |
| 2024-03-18 | 69.970 | 70.670 | 68.500 | 70.210 | 70.210 | 1,105,134 |
| 2024-03-15 | 70.610 | 70.800 | 68.900 | 69.130 | 69.130 | 967,109 |
| 2024-03-14 | 69.200 | 70.600 | 68.310 | 70.250 | 70.250 | 2,106,848 |
| 2024-03-13 | 70.500 | 70.900 | 67.020 | 68.030 | 68.030 | 1,902,482 |
| 2024-03-12 | 72.150 | 73.350 | 70.020 | 70.340 | 70.340 | 2,027,611 |
| 2024-03-11 | 72.310 | 74.200 | 72.000 | 72.230 | 72.230 | 3,068,338 |
| 2024-03-08 | 72.500 | 73.000 | 71.820 | 72.070 | 72.070 | 1,367,637 |
| 2024-03-07 | 72.600 | 73.000 | 71.000 | 72.200 | 72.200 | 1,924,534 |
| 2024-03-06 | 74.500 | 74.520 | 72.100 | 72.440 | 72.440 | 1,981,382 |
| 2024-03-05 | 73.500 | 75.690 | 72.790 | 74.520 | 74.520 | 5,928,722 |
| 2024-03-04 | 73.150 | 73.400 | 70.700 | 72.750 | 72.750 | 4,089,538 |
| 2024-03-01 | 73.740 | 73.740 | 71.400 | 71.720 | 71.720 | 2,707,808 |
| 2024-02-29 | 74.000 | 75.440 | 72.110 | 72.480 | 72.480 | 6,316,017 |
| 2024-02-28 | 75.710 | 77.990 | 75.710 | 75.710 | 75.710 | 13,563,920 |
| 2024-02-27 | 77.900 | 83.150 | 75.650 | 81.850 | 81.850 | 13,590,230 |
| 2024-02-26 | 77.000 | 80.110 | 76.670 | 77.930 | 77.930 | 7,669,187 |
| 2024-02-23 | 76.700 | 77.000 | 75.000 | 76.070 | 76.070 | 5,715,863 |
| 2024-02-22 | 73.200 | 77.670 | 72.000 | 77.220 | 77.220 | 13,540,430 |
| 2024-02-21 | 68.930 | 72.710 | 68.400 | 72.250 | 72.250 | 7,365,474 |
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.