TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	94.990	95.990	93.450	95.330	95.330	3,970,035
2023-05-29	90.000	95.300	90.000	94.340	94.340	4,234,366
2023-05-26	92.970	92.970	86.700	90.200	90.200	5,905,462
2023-05-25	98.050	98.650	91.510	92.970	92.970	3,907,398
2023-05-24	99.250	99.630	98.020	98.650	98.650	963,410
2023-05-23	99.000	100.54	98.550	98.960	98.960	2,049,624
2023-05-22	100.50	101.25	99.050	99.370	99.370	1,347,709
2023-05-19	102.45	102.45	98.610	100.68	100.68	1,892,067
2023-05-18	104.80	105.50	99.150	100.96	100.96	1,960,186
2023-05-17	104.26	105.40	104.20	104.30	104.30	645,218
2023-05-16	104.50	105.60	103.80	104.62	104.62	873,887
2023-05-15	104.73	105.11	103.30	104.73	104.73	936,686
2023-05-12	105.73	105.89	104.01	104.73	104.73	1,073,232
2023-05-11	104.01	105.78	104.01	105.20	105.20	1,386,040
2023-05-10	103.90	104.84	103.20	103.83	103.83	972,503
2023-05-09	104.02	105.45	102.50	104.15	104.15	2,673,218
2023-05-08	107.51	108.38	103.60	104.26	104.26	1,558,043
2023-05-05	108.32	109.35	107.31	107.68	107.68	1,289,291
2023-05-04	107.88	109.67	106.89	107.92	107.92	3,118,689
2023-05-03	108.20	108.98	106.51	107.37	107.37	1,405,120
2023-05-02	109.50	109.59	107.53	108.19	108.19	1,764,281
2023-04-28	110.00	110.39	108.50	109.53	109.53	1,942,482
2023-04-27	110.25	110.74	109.60	110.26	110.26	2,350,910
2023-04-26	109.98	111.30	108.40	110.75	110.75	4,707,066
2023-04-20	108.82	110.00	108.50	109.26	109.26	647,615
2023-04-19	108.50	109.04	108.30	108.81	108.81	404,911
2023-04-18	108.85	109.24	108.00	108.69	108.69	531,254
2023-04-17	109.79	109.90	108.70	108.98	108.98	633,573
2023-04-13	109.60	110.24	108.80	109.21	109.21	870,275
2023-04-12	108.25	108.90	108.09	108.56	108.56	571,762
2023-04-11	108.02	108.60	106.72	107.87	107.87	660,623
2023-04-10	108.50	109.14	108.00	108.33	108.33	712,750
2023-04-07	110.60	110.68	108.21	108.68	108.68	1,449,503
2023-04-06	107.60	110.30	107.01	109.87	109.87	2,968,610
2023-04-05	107.50	108.39	106.52	106.96	106.96	1,268,929
2023-04-04	107.05	107.38	105.70	106.90	106.90	1,363,634
2023-04-03	106.90	108.35	105.25	106.86	106.86	1,437,578
2023-03-31	105.10	106.98	104.36	106.04	106.04	800,952
2023-03-30	107.00	107.75	104.10	105.44	105.44	1,859,427
2023-03-29	108.20	108.48	106.35	107.11	107.11	943,618
2023-03-28	108.00	108.48	107.25	107.91	107.91	1,360,924
2023-03-27	107.00	109.40	106.51	107.78	107.78	2,726,469
2023-03-24	110.50	110.59	107.13	107.60	107.60	1,323,297
2023-03-22	113.40	113.80	109.80	110.33	110.33	2,949,633
2023-03-21	112.25	113.37	111.37	112.73	112.73	2,253,219
2023-03-20	112.00	112.49	111.30	111.48	111.48	1,154,426
2023-03-17	112.80	113.60	111.59	112.08	112.08	1,476,020
2023-03-16	113.48	114.40	112.50	112.86	112.86	2,246,691
2023-03-15	111.16	114.25	111.15	112.95	112.95	2,923,180
2023-03-14	111.90	113.00	111.20	111.89	111.89	2,182,517
2023-03-13	114.05	114.71	111.40	112.14	112.14	3,805,314
2023-03-10	114.40	115.24	113.15	113.77	113.77	5,069,292
2023-03-09	112.05	114.30	111.71	113.41	113.41	3,173,777
2023-03-08	112.80	113.48	110.89	111.69	111.69	1,700,358
2023-03-07	112.70	114.19	111.40	112.22	112.22	3,176,597
2023-03-06	111.99	115.98	111.12	112.47	112.47	7,615,767
2023-03-03	106.90	111.20	106.20	110.55	110.55	4,475,436
2023-03-02	111.10	112.40	108.02	108.63	108.63	3,538,356
2023-03-01	108.93	113.50	106.65	112.10	112.10	6,291,569
2023-02-28	111.48	111.89	108.60	109.51	109.51	4,301,122

← NewerPage 15 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.