TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	111.01	112.19	109.40	111.44	111.44	2,881,198
2023-02-24	114.39	114.99	110.80	111.13	111.13	3,583,766
2023-02-23	115.90	116.60	113.51	114.23	114.23	3,509,736
2023-02-22	116.00	118.00	114.52	116.52	116.52	5,111,803
2023-02-21	113.69	116.79	108.26	116.14	116.14	12,961,340
2023-02-20	114.80	115.10	110.40	112.59	112.59	4,393,644
2023-02-17	115.00	117.00	113.70	115.10	115.10	4,216,419
2023-02-16	117.25	118.80	113.55	114.42	114.42	5,796,431
2023-02-15	110.50	116.20	107.10	113.84	113.84	6,968,402
2023-02-14	121.00	121.25	111.57	111.71	111.71	9,633,998
2023-02-13	121.40	123.45	120.02	120.61	120.61	3,298,565
2023-02-10	121.00	123.50	119.00	121.42	121.42	5,785,508
2023-02-09	122.10	125.25	121.39	124.38	124.38	6,004,460
2023-02-08	120.01	123.10	118.75	121.33	121.33	7,607,083
2023-02-07	115.24	121.86	114.12	118.99	118.99	9,313,459
2023-02-06	112.25	115.50	111.80	114.88	114.88	4,501,421
2023-02-03	111.99	113.30	110.40	111.63	111.63	4,574,299
2023-02-02	111.01	113.40	110.02	111.84	111.84	3,694,488
2023-02-01	113.80	113.80	110.32	111.25	111.25	3,159,585
2023-01-31	110.99	114.25	110.71	112.65	112.65	3,960,296
2023-01-30	112.10	112.10	109.12	109.97	109.97	2,453,099
2023-01-27	113.20	113.50	110.00	111.89	111.89	3,576,088
2023-01-26	111.00	116.00	109.60	112.91	112.91	10,114,550
2023-01-25	108.30	113.99	107.35	111.32	111.32	9,342,023
2023-01-24	102.00	108.22	98.360	107.42	107.42	7,163,399
2023-01-23	97.100	103.26	93.250	100.67	100.67	7,837,355
2023-01-20	102.03	103.00	96.500	98.100	98.100	3,922,188
2023-01-19	100.40	103.82	98.600	102.40	102.40	11,048,290
2023-01-18	90.000	99.220	87.820	96.580	96.580	10,185,720
2023-01-17	99.970	102.48	92.300	92.300	92.300	4,537,283
2023-01-16	105.49	105.50	98.270	99.780	99.780	2,832,766
2023-01-13	107.40	107.40	105.01	105.65	105.65	2,052,528
2023-01-12	108.45	110.35	107.50	108.08	108.08	2,027,030
2023-01-11	110.89	111.15	107.55	108.53	108.53	1,935,546
2023-01-10	111.22	112.40	109.70	110.40	110.40	3,536,108
2023-01-09	116.21	116.54	107.47	109.09	109.09	9,838,692
2023-01-06	113.67	117.25	113.40	116.18	116.18	5,154,773
2023-01-05	113.00	113.89	112.01	112.99	112.99	1,575,494
2023-01-04	111.25	115.75	111.25	112.65	112.65	6,288,443
2023-01-03	111.20	112.77	110.20	110.83	110.83	4,344,876
2023-01-02	108.50	112.45	107.00	110.92	110.92	6,416,905
2022-12-30	109.71	110.70	107.25	108.42	108.42	2,777,759
2022-12-29	109.99	110.78	107.51	109.71	109.71	3,126,262
2022-12-28	113.12	113.69	106.01	108.96	108.96	4,099,690
2022-12-27	113.00	115.50	111.55	113.22	113.22	5,165,383
2022-12-26	112.32	115.54	111.30	113.08	113.08	4,693,583
2022-12-23	114.00	114.49	108.40	111.43	111.43	4,180,422
2022-12-22	111.50	118.45	106.61	115.89	115.89	8,996,176
2022-12-21	118.00	121.90	112.82	112.82	112.82	3,884,247
2022-12-20	131.84	131.90	121.96	121.96	121.96	3,106,385
2022-12-19	133.56	134.00	131.12	131.84	131.84	1,363,277
2022-12-16	134.75	136.90	132.51	134.22	134.22	2,179,464
2022-12-15	136.80	136.80	132.11	133.99	133.99	2,264,693
2022-12-14	137.50	138.30	136.20	136.67	136.67	1,312,002
2022-12-13	136.20	137.88	135.01	137.11	137.11	1,444,706
2022-12-12	137.80	138.15	135.50	136.17	136.17	1,359,196
2022-12-09	136.00	138.99	135.16	137.25	137.25	2,615,571
2022-12-08	140.25	140.74	136.10	136.73	136.73	1,874,422
2022-12-07	138.00	143.30	137.10	139.80	139.80	9,366,335
2022-12-06	134.52	137.59	133.70	136.92	136.92	3,635,900

← NewerPage 16 of 21 · 1,241 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.