TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	83.950	89.200	83.890	88.190	88.190	13,751,070
2023-11-22	81.090	83.540	81.090	83.210	83.210	4,125,436
2023-11-21	82.000	82.750	80.500	81.090	81.090	2,479,844
2023-11-20	82.500	83.500	81.500	82.110	82.110	2,031,697
2023-11-17	84.980	85.700	82.050	82.700	82.700	5,353,661
2023-11-16	82.000	85.980	81.000	84.170	84.170	10,712,280
2023-11-15	82.050	82.990	80.500	81.670	81.670	6,844,183
2023-11-14	80.000	82.950	77.500	81.630	81.630	11,142,460
2023-11-13	76.050	80.390	75.950	79.500	79.500	10,776,020
2023-11-10	71.500	75.990	71.150	75.400	75.400	9,358,703
2023-11-08	73.500	73.850	70.520	71.030	71.030	2,708,952
2023-11-07	72.500	74.390	72.200	73.040	73.040	6,136,216
2023-11-06	71.890	73.180	71.500	72.020	72.020	3,770,791
2023-11-03	71.750	72.300	70.800	71.210	71.210	3,658,572
2023-11-02	71.500	72.500	70.250	71.400	71.400	3,098,989
2023-11-01	69.600	73.870	67.020	71.100	71.100	13,285,640
2023-10-31	75.600	75.600	69.660	69.740	69.740	11,075,670
2023-10-30	73.020	75.500	73.020	75.310	75.310	8,383,961
2023-10-27	81.250	81.870	75.420	76.280	76.280	10,046,890
2023-10-26	81.520	83.730	81.250	81.540	81.540	2,787,035
2023-10-25	81.630	82.410	81.250	81.750	81.750	1,009,956
2023-10-24	81.880	82.000	80.860	81.750	81.750	1,252,209
2023-10-23	82.250	82.260	81.000	81.280	81.280	1,356,457
2023-10-20	80.700	83.480	80.400	81.600	81.600	3,380,276
2023-10-19	81.550	82.450	79.510	80.990	80.990	1,674,038
2023-10-18	81.480	83.110	80.510	81.700	81.700	3,336,367
2023-10-17	85.000	85.850	81.770	82.060	82.060	4,653,603
2023-10-16	78.700	84.530	76.260	84.530	84.530	7,246,994
2023-10-13	83.100	83.590	77.110	78.630	78.630	9,300,652
2023-10-12	89.000	89.000	82.570	83.210	83.210	11,388,540
2023-10-11	90.990	91.000	88.900	89.270	89.270	4,547,695
2023-10-10	89.850	90.980	89.000	90.130	90.130	3,118,288
2023-10-09	89.500	90.000	88.600	89.060	89.060	1,269,038
2023-10-06	88.850	91.390	88.600	89.770	89.770	4,632,833
2023-10-05	88.410	89.500	88.350	88.820	88.820	2,061,732
2023-10-04	88.460	89.530	88.100	88.390	88.390	1,320,660
2023-10-03	89.050	89.480	87.820	88.350	88.350	828,333
2023-10-02	88.000	90.200	87.300	88.940	88.940	2,389,482
2023-09-28	90.900	90.900	87.700	88.020	88.020	1,856,109
2023-09-27	89.450	91.100	88.660	90.220	90.220	2,400,448
2023-09-26	90.250	90.900	89.000	89.310	89.310	5,165,851
2023-09-25	89.980	91.340	88.500	90.310	90.310	3,497,630
2023-09-22	91.500	91.800	89.200	89.360	89.360	1,938,537
2023-09-21	89.610	90.560	88.500	90.160	90.160	5,016,290
2023-09-20	91.110	91.110	88.900	89.450	89.450	824,371
2023-09-19	90.210	92.850	90.210	90.880	90.880	2,564,748
2023-09-18	88.860	88.860	87.100	88.490	88.490	656,242
2023-09-15	88.900	90.300	85.010	88.100	88.100	4,433,548
2023-09-14	89.800	89.800	86.260	88.260	88.260	1,206,475
2023-09-13	90.100	90.300	88.110	88.750	88.750	842,293
2023-09-12	90.400	90.990	89.500	89.910	89.910	635,282
2023-09-11	91.000	91.560	90.150	90.570	90.570	844,998
2023-09-08	89.990	91.100	89.700	90.780	90.780	873,456
2023-09-07	91.300	92.890	89.620	90.030	90.030	2,348,967
2023-09-06	90.490	91.400	89.470	91.110	91.110	1,752,060
2023-09-05	89.780	91.480	88.950	89.980	89.980	2,096,723
2023-09-04	88.010	89.580	87.660	89.040	89.040	1,971,333
2023-09-01	89.200	89.650	86.350	87.910	87.910	1,917,578
2023-08-31	90.990	91.150	86.500	89.050	89.050	2,074,763
2023-08-30	93.000	93.800	89.600	90.220	90.220	1,995,705

← NewerPage 13 of 21 · 1,245 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.