TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	134.52	137.59	133.70	136.92	136.92	3,635,900
2022-12-05	137.25	137.48	133.60	134.51	134.51	3,152,677
2022-12-02	140.20	142.58	131.50	136.71	136.71	10,687,870
2022-12-01	143.40	144.75	140.25	140.87	140.87	4,189,983
2022-11-30	145.00	145.00	141.30	142.76	142.76	4,696,746
2022-11-29	144.75	146.20	143.45	144.68	144.68	3,735,792
2022-11-28	143.96	145.25	141.60	144.54	144.54	4,638,395
2022-11-25	149.50	149.90	145.71	146.80	146.80	7,246,197
2022-11-24	146.90	149.89	146.00	147.16	147.16	9,105,915
2022-11-23	146.01	148.70	143.70	146.94	146.94	6,641,582
2022-11-22	147.53	150.49	144.02	145.50	145.50	8,527,124
2022-11-21	142.50	147.80	139.33	146.57	146.57	10,231,130
2022-11-18	144.75	144.75	140.01	141.55	141.55	3,574,665
2022-11-17	149.00	149.80	144.01	145.07	145.07	8,778,185
2022-11-16	143.50	149.89	141.70	148.33	148.33	11,501,710
2022-11-15	148.00	148.00	137.60	140.84	140.84	12,400,080
2022-11-14	141.66	146.17	139.50	146.17	146.17	10,079,320
2022-11-11	135.88	135.98	133.60	135.98	135.98	1,232,649
2022-11-10	117.99	126.50	117.99	126.50	126.50	7,064,685
2022-11-08	121.50	121.90	116.50	117.68	117.68	3,509,699
2022-11-07	120.00	123.29	120.00	120.99	120.99	5,961,184
2022-11-04	119.45	121.90	117.60	118.61	118.61	5,369,447
2022-11-03	116.12	123.40	114.60	121.53	121.53	7,846,130
2022-11-02	119.24	119.24	114.90	116.11	116.11	5,890,051
2022-11-01	111.50	118.11	110.51	118.07	118.07	8,202,696
2022-10-31	109.00	111.50	107.30	109.87	109.87	3,484,210
2022-10-28	115.01	116.00	107.30	108.52	108.52	5,797,237
2022-10-27	110.99	116.99	103.56	114.88	114.88	12,545,530
2022-10-26	114.00	115.50	109.77	109.77	109.77	11,775,170
2022-10-25	126.71	126.71	118.67	118.67	118.67	5,913,372
2022-10-24	126.30	130.55	125.27	128.29	128.29	8,779,094
2022-10-21	124.61	126.44	121.22	124.38	124.38	4,529,729
2022-10-20	126.50	127.20	124.18	124.69	124.69	3,646,243
2022-10-19	125.40	126.20	123.81	125.52	125.52	3,984,930
2022-10-18	124.00	125.69	122.75	124.83	124.83	5,404,404
2022-10-17	125.05	125.94	121.23	122.81	122.81	4,903,129
2022-10-14	129.74	135.50	123.00	125.94	125.94	30,688,449
2022-10-13	122.11	132.20	122.11	128.47	128.47	23,196,949
2022-10-12	135.01	135.95	129.58	129.58	129.58	7,320,985
2022-10-11	151.80	152.80	140.08	140.08	140.08	14,458,850
2022-10-10	145.55	152.40	145.55	151.43	151.43	26,747,660
2022-10-07	145.01	147.00	143.00	144.14	144.14	8,223,263
2022-10-06	146.49	149.20	143.53	147.40	147.40	23,599,180
2022-10-05	137.50	143.91	137.50	143.91	143.91	21,772,230
2022-10-04	130.10	134.92	129.20	133.87	133.87	15,393,350
2022-10-03	129.99	134.75	127.50	129.58	129.58	15,993,420
2022-09-30	119.98	131.00	117.45	128.86	128.86	30,193,070
2022-09-29	125.32	127.23	121.90	122.92	122.92	7,811,018
2022-09-28	128.50	129.24	124.12	125.30	125.30	8,770,233
2022-09-27	129.00	131.58	125.95	127.61	127.61	20,818,801
2022-09-26	118.10	126.90	117.00	126.65	126.65	27,472,051
2022-09-23	121.40	127.40	115.13	118.05	118.05	23,899,520
2022-09-22	114.45	120.40	113.80	119.72	119.72	17,567,881
2022-09-21	115.20	116.25	113.15	114.07	114.07	11,378,030
2022-09-20	117.99	118.90	113.55	114.64	114.64	14,352,830
2022-09-19	118.00	121.00	115.56	118.34	118.34	24,721,039
2022-09-16	110.50	117.73	109.55	116.19	116.19	27,566,520
2022-09-15	104.52	109.91	103.36	109.52	109.52	27,444,990
2022-09-14	96.150	104.00	95.600	102.25	102.25	16,741,561
2022-09-13	97.000	97.700	95.300	96.840	96.840	3,863,554

← NewerPage 17 of 21 · 1,242 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.