TRG Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 77.900 | 78.000 | 76.910 | 77.660 | 77.660 | 1,368,829 |
| 2022-06-09 | 76.520 | 79.100 | 76.520 | 77.490 | 77.490 | 2,302,142 |
| 2022-06-08 | 75.650 | 77.470 | 75.650 | 77.190 | 77.190 | 1,863,882 |
| 2022-06-07 | 77.520 | 78.400 | 75.650 | 76.070 | 76.070 | 2,036,493 |
| 2022-06-06 | 75.600 | 78.000 | 75.100 | 77.220 | 77.220 | 1,869,569 |
| 2022-06-03 | 78.500 | 78.900 | 75.300 | 75.550 | 75.550 | 2,229,231 |
| 2022-06-02 | 80.400 | 80.400 | 78.220 | 78.450 | 78.450 | 2,191,929 |
| 2022-06-01 | 81.000 | 81.600 | 79.800 | 80.100 | 80.100 | 1,777,402 |
| 2022-05-31 | 82.000 | 82.590 | 80.710 | 81.220 | 81.220 | 1,705,666 |
| 2022-05-30 | 81.500 | 82.900 | 81.200 | 81.570 | 81.570 | 2,219,999 |
| 2022-05-27 | 84.500 | 85.390 | 81.030 | 81.360 | 81.360 | 9,962,105 |
| 2022-05-26 | 78.490 | 82.100 | 77.700 | 81.680 | 81.680 | 9,287,198 |
| 2022-05-25 | 76.030 | 78.880 | 76.030 | 78.350 | 78.350 | 2,918,156 |
| 2022-05-24 | 74.900 | 77.800 | 74.160 | 76.560 | 76.560 | 6,440,167 |
| 2022-05-23 | 74.000 | 75.270 | 73.700 | 74.910 | 74.910 | 2,618,669 |
| 2022-05-20 | 77.300 | 77.420 | 75.310 | 75.850 | 75.850 | 1,509,801 |
| 2022-05-19 | 77.000 | 78.000 | 76.010 | 77.010 | 77.010 | 4,127,585 |
| 2022-05-18 | 75.000 | 78.750 | 74.020 | 77.090 | 77.090 | 6,039,312 |
| 2022-05-17 | 73.500 | 75.700 | 73.000 | 75.020 | 75.020 | 2,972,775 |
| 2022-05-16 | 75.490 | 75.490 | 72.400 | 73.500 | 73.500 | 8,440,733 |
| 2022-05-13 | 77.290 | 77.290 | 74.950 | 75.760 | 75.760 | 2,908,976 |
| 2022-05-12 | 77.100 | 78.400 | 75.600 | 77.290 | 77.290 | 5,321,714 |
| 2022-05-11 | 76.500 | 79.520 | 74.120 | 77.040 | 77.040 | 12,618,100 |
| 2022-05-10 | 73.900 | 77.900 | 73.320 | 77.080 | 77.080 | 6,066,479 |
| 2022-05-09 | 78.000 | 78.000 | 72.650 | 73.320 | 73.320 | 7,848,876 |
| 2022-05-06 | 78.100 | 80.200 | 76.800 | 78.300 | 78.300 | 4,778,673 |
| 2022-04-28 | 79.000 | 79.000 | 76.300 | 78.560 | 78.560 | 7,080,788 |
| 2022-04-27 | 81.850 | 82.990 | 80.250 | 80.960 | 80.960 | 2,215,417 |
| 2022-04-26 | 84.680 | 84.750 | 82.010 | 82.520 | 82.520 | 2,405,808 |
| 2022-04-25 | 86.000 | 87.690 | 84.200 | 84.670 | 84.670 | 6,336,502 |
| 2022-04-22 | 83.250 | 85.600 | 83.000 | 84.360 | 84.360 | 4,092,909 |
| 2022-04-21 | 84.250 | 84.750 | 82.400 | 83.040 | 83.040 | 2,408,518 |
| 2022-04-20 | 82.550 | 84.890 | 81.250 | 84.170 | 84.170 | 9,233,758 |
| 2022-04-19 | 85.890 | 85.890 | 82.030 | 82.570 | 82.570 | 4,374,791 |
| 2022-04-18 | 86.150 | 87.350 | 84.800 | 85.320 | 85.320 | 4,069,889 |
| 2022-04-15 | 88.300 | 88.750 | 85.570 | 86.260 | 86.260 | 4,156,820 |
| 2022-04-14 | 87.900 | 88.300 | 85.700 | 87.470 | 87.470 | 6,457,205 |
| 2022-04-13 | 88.100 | 91.900 | 85.500 | 87.140 | 87.140 | 19,780,920 |
| 2022-04-12 | 81.500 | 87.890 | 81.500 | 87.580 | 87.580 | 17,950,590 |
| 2022-04-11 | 79.000 | 81.760 | 79.000 | 81.760 | 81.760 | 9,803,970 |
| 2022-04-08 | 75.500 | 76.870 | 75.000 | 76.060 | 76.060 | 3,343,789 |
| 2022-04-07 | 75.890 | 76.050 | 74.700 | 75.140 | 75.140 | 2,014,234 |
| 2022-04-06 | 75.300 | 76.600 | 74.800 | 75.580 | 75.580 | 2,446,394 |
| 2022-04-05 | 75.650 | 76.700 | 75.000 | 75.390 | 75.390 | 2,492,723 |
| 2022-04-04 | 75.550 | 76.750 | 74.000 | 75.110 | 75.110 | 5,732,950 |
| 2022-04-01 | 77.020 | 81.990 | 76.650 | 79.610 | 79.610 | 11,374,850 |
| 2022-03-31 | 76.450 | 78.700 | 76.100 | 77.850 | 77.850 | 5,616,476 |
| 2022-03-30 | 76.750 | 77.250 | 75.500 | 76.470 | 76.470 | 4,298,603 |
| 2022-03-29 | 79.000 | 79.740 | 77.050 | 77.550 | 77.550 | 6,763,535 |
| 2022-03-28 | 75.900 | 78.100 | 74.560 | 77.350 | 77.350 | 5,647,071 |
| 2022-03-25 | 76.500 | 76.750 | 75.300 | 76.070 | 76.070 | 6,324,642 |
| 2022-03-24 | 72.350 | 77.400 | 69.600 | 76.380 | 76.380 | 10,204,420 |
| 2022-03-22 | 71.100 | 72.800 | 70.760 | 72.400 | 72.400 | 4,497,379 |
| 2022-03-21 | 71.200 | 72.880 | 70.500 | 70.750 | 70.750 | 2,968,219 |
| 2022-03-18 | 72.240 | 72.990 | 71.010 | 71.320 | 71.320 | 6,482,099 |
| 2022-03-17 | 77.880 | 77.880 | 75.500 | 75.840 | 75.840 | 2,808,209 |
| 2022-03-16 | 77.900 | 78.240 | 76.900 | 77.390 | 77.390 | 3,523,231 |
| 2022-03-15 | 75.000 | 77.200 | 74.010 | 76.730 | 76.730 | 7,719,211 |
| 2022-03-14 | 77.370 | 77.370 | 73.270 | 74.600 | 74.600 | 3,539,951 |
| 2022-03-11 | 79.100 | 79.100 | 77.150 | 77.620 | 77.620 | 3,163,972 |
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.