TRG Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 66.800 | 69.750 | 66.800 | 67.640 | 67.640 | 3,691,598 |
| 2024-02-19 | 66.000 | 66.740 | 64.000 | 66.320 | 66.320 | 1,930,846 |
| 2024-02-16 | 68.800 | 69.500 | 66.110 | 66.590 | 66.590 | 1,427,828 |
| 2024-02-15 | 71.500 | 71.500 | 68.200 | 69.030 | 69.030 | 897,304 |
| 2024-02-14 | 70.200 | 71.820 | 70.110 | 71.200 | 71.200 | 1,570,119 |
| 2024-02-13 | 68.000 | 72.220 | 65.110 | 69.400 | 69.400 | 3,173,898 |
| 2024-02-12 | 70.250 | 71.400 | 66.810 | 68.270 | 68.270 | 1,810,087 |
| 2024-02-09 | 72.950 | 72.950 | 68.550 | 70.570 | 70.570 | 1,512,625 |
| 2024-02-07 | 73.490 | 74.700 | 73.000 | 74.000 | 74.000 | 1,776,003 |
| 2024-02-06 | 72.000 | 73.480 | 70.800 | 72.990 | 72.990 | 1,521,028 |
| 2024-02-02 | 69.600 | 72.650 | 69.500 | 71.160 | 71.160 | 1,448,185 |
| 2024-02-01 | 69.000 | 69.950 | 68.300 | 69.590 | 69.590 | 912,247 |
| 2024-01-31 | 69.010 | 70.850 | 69.010 | 69.550 | 69.550 | 2,260,399 |
| 2024-01-30 | 74.020 | 74.200 | 68.210 | 69.030 | 69.030 | 2,697,502 |
| 2024-01-29 | 75.470 | 75.880 | 72.610 | 73.140 | 73.140 | 1,510,733 |
| 2024-01-26 | 76.920 | 77.420 | 74.350 | 75.060 | 75.060 | 1,970,871 |
| 2024-01-25 | 79.050 | 79.300 | 76.110 | 76.920 | 76.920 | 1,826,826 |
| 2024-01-24 | 80.320 | 81.600 | 78.510 | 79.070 | 79.070 | 4,230,165 |
| 2024-01-23 | 76.930 | 81.550 | 76.210 | 80.180 | 80.180 | 4,490,267 |
| 2024-01-22 | 77.550 | 78.000 | 76.060 | 76.870 | 76.870 | 1,112,441 |
| 2024-01-19 | 79.000 | 79.050 | 77.000 | 77.420 | 77.420 | 960,577 |
| 2024-01-18 | 77.900 | 78.450 | 75.600 | 77.690 | 77.690 | 1,336,345 |
| 2024-01-17 | 80.000 | 81.400 | 76.760 | 77.370 | 77.370 | 2,583,210 |
| 2024-01-16 | 79.200 | 80.000 | 76.520 | 79.650 | 79.650 | 1,892,438 |
| 2024-01-15 | 81.000 | 81.450 | 78.600 | 79.150 | 79.150 | 1,438,007 |
| 2024-01-12 | 82.970 | 83.400 | 80.060 | 80.540 | 80.540 | 2,276,712 |
| 2024-01-11 | 82.410 | 83.100 | 81.850 | 82.010 | 82.010 | 1,115,996 |
| 2024-01-10 | 81.950 | 83.500 | 81.420 | 81.900 | 81.900 | 2,860,578 |
| 2024-01-09 | 83.600 | 84.300 | 80.500 | 81.820 | 81.820 | 2,223,202 |
| 2024-01-08 | 85.500 | 85.600 | 82.000 | 82.480 | 82.480 | 1,547,213 |
| 2024-01-05 | 86.290 | 87.150 | 82.700 | 85.010 | 85.010 | 3,269,033 |
| 2024-01-04 | 86.050 | 86.610 | 83.100 | 85.720 | 85.720 | 2,405,990 |
| 2024-01-03 | 86.500 | 87.650 | 85.000 | 85.450 | 85.450 | 3,429,276 |
| 2024-01-02 | 85.600 | 88.400 | 84.000 | 86.170 | 86.170 | 10,418,820 |
| 2024-01-01 | 79.970 | 85.000 | 79.500 | 85.000 | 85.000 | 5,484,842 |
| 2023-12-29 | 80.360 | 81.190 | 78.510 | 79.070 | 79.070 | 8,691,172 |
| 2023-12-28 | 80.990 | 82.600 | 79.810 | 80.360 | 80.360 | 9,982,772 |
| 2023-12-27 | 76.000 | 80.870 | 76.000 | 80.380 | 80.380 | 4,302,156 |
| 2023-12-26 | 82.800 | 82.850 | 76.560 | 76.580 | 76.580 | 4,519,168 |
| 2023-12-22 | 87.450 | 87.500 | 82.000 | 82.770 | 82.770 | 2,003,969 |
| 2023-12-21 | 87.000 | 87.880 | 84.550 | 86.830 | 86.830 | 2,595,086 |
| 2023-12-20 | 87.000 | 87.000 | 79.800 | 85.790 | 85.790 | 4,875,763 |
| 2023-12-19 | 91.000 | 92.000 | 84.350 | 85.800 | 85.800 | 5,354,953 |
| 2023-12-18 | 91.980 | 93.650 | 90.000 | 91.190 | 91.190 | 3,677,393 |
| 2023-12-15 | 92.000 | 93.350 | 90.150 | 90.980 | 90.980 | 3,256,763 |
| 2023-12-14 | 91.010 | 92.650 | 89.500 | 91.660 | 91.660 | 2,698,026 |
| 2023-12-13 | 98.000 | 98.500 | 90.120 | 91.370 | 91.370 | 9,158,559 |
| 2023-12-12 | 98.300 | 99.750 | 96.300 | 97.430 | 97.430 | 12,070,520 |
| 2023-12-11 | 92.550 | 99.380 | 92.000 | 97.420 | 97.420 | 21,403,900 |
| 2023-12-08 | 91.980 | 94.800 | 90.320 | 92.450 | 92.450 | 8,123,420 |
| 2023-12-07 | 94.200 | 95.850 | 88.150 | 90.650 | 90.650 | 14,253,400 |
| 2023-12-06 | 86.490 | 91.940 | 86.300 | 91.940 | 91.940 | 14,368,420 |
| 2023-12-05 | 85.990 | 86.650 | 84.500 | 85.530 | 85.530 | 3,449,430 |
| 2023-12-04 | 84.390 | 88.300 | 84.000 | 85.460 | 85.460 | 7,014,769 |
| 2023-12-01 | 82.020 | 84.350 | 81.800 | 83.840 | 83.840 | 4,156,661 |
| 2023-11-30 | 84.500 | 85.450 | 79.010 | 81.380 | 81.380 | 9,764,938 |
| 2023-11-29 | 86.490 | 87.840 | 84.110 | 84.750 | 84.750 | 4,427,029 |
| 2023-11-28 | 85.000 | 86.800 | 84.640 | 85.810 | 85.810 | 4,689,683 |
| 2023-11-27 | 85.000 | 86.250 | 84.210 | 84.780 | 84.780 | 2,040,310 |
| 2023-11-24 | 88.890 | 89.500 | 83.200 | 84.970 | 84.970 | 8,777,707 |
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.