TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	90.000	95.290	89.790	93.820	93.820	15,096,000
2022-09-08	88.020	90.490	87.650	89.680	89.680	3,384,897
2022-09-07	88.350	88.850	87.010	87.690	87.690	1,316,723
2022-09-06	87.770	88.820	86.510	87.970	87.970	2,475,438
2022-09-05	89.650	89.900	87.020	87.360	87.360	1,774,118
2022-09-02	89.500	90.750	89.100	89.580	89.580	2,573,657
2022-09-01	90.500	91.300	89.610	89.760	89.760	2,816,887
2022-08-31	89.110	90.700	88.740	89.920	89.920	2,233,388
2022-08-30	94.900	95.400	89.020	89.860	89.860	5,151,876
2022-08-29	92.510	93.000	89.270	92.340	92.340	4,152,252
2022-08-26	97.400	97.400	93.000	93.770	93.770	5,356,081
2022-08-25	97.890	97.980	96.300	96.590	96.590	3,111,064
2022-08-24	98.000	99.480	97.110	97.720	97.720	7,810,477
2022-08-23	97.150	98.800	97.150	97.620	97.620	5,910,136
2022-08-22	96.800	97.150	95.450	96.270	96.270	2,649,977
2022-08-19	97.000	98.550	96.500	98.080	98.080	2,098,670
2022-08-18	98.210	99.900	96.900	97.280	97.280	3,744,845
2022-08-17	97.520	99.000	96.350	98.060	98.060	4,013,726
2022-08-16	100.40	101.99	96.720	97.100	97.100	10,041,360
2022-08-15	96.980	99.800	96.950	99.390	99.390	11,883,580
2022-08-12	94.600	96.990	93.600	96.540	96.540	6,166,557
2022-08-11	95.710	96.700	94.300	94.560	94.560	3,174,725
2022-08-10	95.000	98.920	94.610	96.140	96.140	12,584,220
2022-08-05	93.500	94.970	92.100	94.080	94.080	5,765,642
2022-08-04	93.100	95.250	92.010	93.400	93.400	7,068,834
2022-08-03	91.900	94.000	91.750	92.460	92.460	5,215,866
2022-08-02	89.700	93.780	88.550	91.510	91.510	7,515,379
2022-08-01	96.510	96.900	91.020	91.590	91.590	9,214,095
2022-07-29	85.320	91.710	85.000	91.710	91.710	8,650,982
2022-07-28	80.500	86.240	80.060	85.320	85.320	10,772,640
2022-07-27	80.500	81.250	79.550	80.380	80.380	2,661,647
2022-07-26	79.350	82.250	78.510	80.160	80.160	3,835,269
2022-07-25	79.000	79.600	77.990	78.960	78.960	905,526
2022-07-22	78.400	80.160	77.560	79.690	79.690	2,343,895
2022-07-21	77.000	78.650	76.380	77.780	77.780	4,476,778
2022-07-20	75.860	77.740	75.150	76.840	76.840	2,178,649
2022-07-19	77.050	77.990	75.250	75.500	75.500	2,154,392
2022-07-18	78.900	78.900	76.450	77.210	77.210	2,707,953
2022-07-15	81.000	81.800	79.500	79.610	79.610	2,222,366
2022-07-14	81.660	82.820	80.970	81.210	81.210	5,309,503
2022-07-13	78.320	81.810	77.030	81.320	81.320	4,195,551
2022-07-07	77.500	78.500	77.010	78.210	78.210	2,132,069
2022-07-06	76.260	77.500	76.260	77.010	77.010	1,800,618
2022-07-05	76.700	77.000	76.070	76.260	76.260	453,799
2022-07-04	77.000	77.390	76.300	76.480	76.480	284,847
2022-07-01	77.250	77.780	76.100	76.890	76.890	1,257,907
2022-06-30	77.500	78.390	76.700	77.330	77.330	1,167,573
2022-06-29	77.890	77.890	76.780	76.890	76.890	1,760,552
2022-06-28	79.000	79.000	77.400	77.650	77.650	3,616,546
2022-06-27	76.980	79.350	76.700	78.110	78.110	3,766,438
2022-06-24	78.000	78.520	74.000	76.180	76.180	8,846,579
2022-06-23	77.150	80.300	77.150	78.140	78.140	5,014,591
2022-06-22	79.800	80.000	77.100	77.640	77.640	4,012,404
2022-06-21	74.060	79.510	74.060	78.820	78.820	6,167,241
2022-06-20	75.500	75.500	72.250	73.970	73.970	6,155,820
2022-06-17	76.000	78.650	75.560	76.250	76.250	4,789,941
2022-06-16	76.500	77.700	76.130	76.590	76.590	1,897,820
2022-06-15	77.000	77.450	76.510	76.730	76.730	4,665,640
2022-06-14	74.750	77.180	74.750	76.470	76.470	3,601,763
2022-06-13	78.000	78.000	74.810	75.120	75.120	3,174,445

← NewerPage 18 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.