TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	89.500	94.100	89.050	92.610	92.610	4,090,116
2023-08-28	92.000	92.000	88.700	89.920	89.920	1,989,107
2023-08-25	94.490	94.490	91.100	91.690	91.690	1,144,507
2023-08-24	93.500	95.300	93.500	94.060	94.060	1,035,860
2023-08-23	94.570	94.950	93.070	94.140	94.140	979,460
2023-08-22	94.600	95.250	93.800	94.530	94.530	1,969,501
2023-08-21	97.000	98.200	94.100	94.500	94.500	3,496,666
2023-08-18	99.000	99.660	98.000	98.180	98.180	944,422
2023-08-17	98.400	99.680	97.510	98.370	98.370	2,593,912
2023-08-16	99.100	100.64	98.000	98.320	98.320	2,152,338
2023-08-15	98.850	101.90	97.800	99.110	99.110	2,319,253
2023-08-11	99.990	101.30	97.130	98.590	98.590	2,566,979
2023-08-10	103.40	103.69	96.600	99.190	99.190	2,926,641
2023-08-09	101.50	103.28	101.05	101.98	101.98	1,936,959
2023-08-08	102.57	104.98	100.41	101.24	101.24	3,570,381
2023-08-07	104.00	104.40	102.13	102.51	102.51	2,048,189
2023-08-04	103.12	104.99	102.70	103.27	103.27	2,048,523
2023-08-03	108.25	109.25	103.50	103.97	103.97	4,713,165
2023-08-02	106.65	110.29	106.61	108.11	108.11	10,832,630
2023-08-01	106.30	107.48	104.71	106.29	106.29	8,564,994
2023-07-31	104.30	107.75	103.85	105.15	105.15	8,140,607
2023-07-27	104.50	105.32	103.60	103.76	103.76	3,314,618
2023-07-26	103.50	105.85	103.50	104.32	104.32	6,463,662
2023-07-25	103.19	103.37	102.12	102.99	102.99	2,561,725
2023-07-24	104.50	104.50	102.31	102.55	102.55	2,975,521
2023-07-21	103.79	105.00	102.80	103.11	103.11	4,239,002
2023-07-20	102.50	103.95	102.10	102.99	102.99	2,432,650
2023-07-19	104.02	105.15	101.87	102.15	102.15	2,786,604
2023-07-18	103.88	106.24	101.65	105.20	105.20	5,052,938
2023-07-17	101.31	105.24	101.30	103.16	103.16	2,494,450
2023-07-14	104.25	104.54	102.04	102.30	102.30	1,930,999
2023-07-13	106.00	107.10	103.25	104.17	104.17	5,298,032
2023-07-12	105.99	106.39	103.61	104.36	104.36	2,796,380
2023-07-11	107.00	108.62	105.20	105.98	105.98	5,456,267
2023-07-10	108.00	109.09	106.10	107.65	107.65	8,554,758
2023-07-07	99.960	107.04	99.800	106.43	106.43	14,648,700
2023-07-06	98.410	100.49	97.700	99.570	99.570	5,661,971
2023-07-05	97.700	100.52	97.350	98.370	98.370	7,449,871
2023-07-04	99.900	102.39	97.110	97.960	97.960	9,020,978
2023-07-03	99.000	99.040	96.850	99.040	99.040	3,064,595
2023-06-27	91.990	92.950	91.210	92.130	92.130	1,596,795
2023-06-26	89.300	92.890	89.000	92.300	92.300	2,619,617
2023-06-23	89.160	89.840	86.800	87.640	87.640	5,330,109
2023-06-22	90.510	91.180	89.100	89.380	89.380	2,745,548
2023-06-21	93.900	93.900	90.600	90.820	90.820	1,271,699
2023-06-20	92.770	93.200	90.600	92.810	92.810	2,785,879
2023-06-19	94.500	94.500	91.800	92.520	92.520	1,836,158
2023-06-16	95.000	95.660	94.000	94.440	94.440	1,312,834
2023-06-15	96.290	96.970	93.150	94.980	94.980	3,564,995
2023-06-14	96.500	96.960	95.400	95.860	95.860	827,341
2023-06-13	97.900	97.900	95.010	96.370	96.370	1,265,615
2023-06-12	98.400	99.400	96.460	96.780	96.780	2,044,445
2023-06-09	96.300	100.01	95.100	98.930	98.930	3,391,687
2023-06-08	100.70	100.70	95.800	96.420	96.420	2,849,400
2023-06-07	97.500	102.31	97.250	100.39	100.39	9,934,796
2023-06-06	95.200	97.490	95.200	96.970	96.970	2,450,163
2023-06-05	93.700	95.590	93.300	95.070	95.070	1,907,801
2023-06-02	93.990	94.700	92.750	93.490	93.490	1,051,198
2023-06-01	93.950	94.800	92.700	93.450	93.450	2,796,567
2023-05-31	95.750	97.980	92.500	93.490	93.490	5,935,220

← NewerPage 14 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.