TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	60.970	60.970	55.100	56.890	56.890	2,946,727
2026-07-22	59.990	60.600	59.000	59.260	59.260	674,486
2026-07-21	60.690	61.000	59.600	60.140	60.140	1,211,808
2026-07-20	59.000	60.500	57.900	60.220	60.220	1,150,371
2026-07-17	61.000	61.810	59.790	60.030	60.030	3,387,762
2026-07-16	58.000	61.200	57.500	60.450	60.450	2,746,917
2026-07-15	58.010	59.750	55.120	57.630	57.630	4,196,490
2026-07-14	63.100	63.500	57.660	58.810	58.810	3,691,786
2026-07-13	65.100	65.100	63.800	64.070	64.070	902,305
2026-07-10	65.170	66.050	65.170	65.580	65.580	1,014,039
2026-07-09	64.000	65.650	63.810	65.170	65.170	1,250,284
2026-07-08	68.140	68.140	63.000	64.500	64.500	3,864,514
2026-07-07	67.700	68.110	66.700	67.500	67.500	4,806,759
2026-07-06	67.480	67.680	66.910	67.300	67.300	2,006,526
2026-07-03	69.010	70.020	67.250	67.620	67.620	11,322,165
2026-07-02	64.900	68.500	64.810	67.840	67.840	10,081,847
2026-07-01	64.050	65.330	63.700	64.310	64.310	3,732,529
2026-06-30	63.680	64.500	63.500	63.670	63.670	2,005,403
2026-06-29	64.500	64.890	63.000	63.360	63.360	5,256,210
2026-06-24	65.000	66.080	64.000	64.400	64.400	5,557,363
2026-06-23	66.500	66.500	64.700	64.900	64.900	2,533,590
2026-06-22	67.700	67.700	65.000	65.950	65.950	4,440,941
2026-06-19	70.200	71.050	66.150	66.680	66.680	7,995,966
2026-06-18	70.420	71.200	69.650	69.840	69.840	6,184,621
2026-06-17	71.000	71.380	69.690	69.960	69.960	5,587,913
2026-06-16	69.500	71.750	69.110	70.420	70.420	9,599,086
2026-06-15	70.980	71.000	67.800	68.850	68.850	6,957,467
2026-06-12	71.500	72.100	69.300	69.780	69.780	6,715,558
2026-06-11	70.520	71.200	70.300	70.590	70.590	2,613,218
2026-06-10	71.000	72.400	70.350	70.980	70.980	4,798,074
2026-06-09	70.500	73.100	70.500	71.670	71.670	19,523,820
2026-06-08	70.060	70.500	68.900	69.540	69.540	5,045,154
2026-06-05	71.980	73.700	71.400	71.610	71.610	14,096,215
2026-06-04	69.800	72.480	69.200	71.750	71.750	16,576,439
2026-06-03	70.500	71.900	69.360	69.710	69.710	7,208,442
2026-06-02	73.980	73.980	69.800	70.630	70.630	17,353,779
2026-06-01	69.990	75.190	69.600	74.060	74.060	39,407,500
2026-05-29	64.000	69.520	62.500	69.170	69.170	34,194,879
2026-05-25	63.620	64.790	62.850	63.200	63.200	6,029,378
2026-05-22	63.060	64.740	62.350	62.670	62.670	5,044,537
2026-05-21	61.910	65.750	61.800	62.920	62.920	17,655,660
2026-05-20	60.990	61.670	60.100	61.220	61.220	4,128,643
2026-05-19	58.500	61.700	58.010	60.900	60.900	7,806,048
2026-05-18	62.490	63.200	57.440	57.900	57.900	6,345,545
2026-05-15	64.460	64.690	63.050	63.430	63.430	4,162,554
2026-05-14	63.500	64.500	62.000	63.220	63.220	9,305,805
2026-05-13	69.000	69.740	61.250	62.180	62.180	27,126,148
2026-05-12	67.000	67.170	66.000	67.170	67.170	4,731,445
2026-05-11	57.100	61.060	57.010	61.060	61.060	17,270,750
2026-05-08	54.980	56.390	54.200	55.510	55.510	3,652,639
2026-05-07	54.890	55.680	54.050	54.650	54.650	2,194,857
2026-05-06	52.510	54.680	52.510	54.330	54.330	3,287,555
2026-05-05	52.560	52.910	51.770	51.970	51.970	939,005
2026-05-04	52.950	54.450	52.800	53.230	53.230	898,284
2026-04-30	53.450	53.550	51.000	52.290	52.290	3,448,680
2026-04-29	53.260	54.750	53.010	53.190	53.190	5,769,402
2026-04-28	55.850	57.550	55.300	56.020	56.020	1,499,025
2026-04-27	56.980	56.980	55.850	56.000	56.000	1,743,578
2026-04-24	57.000	57.100	55.800	56.680	56.680	2,542,037
2026-04-23	58.000	58.000	56.510	57.300	57.300	3,515,665

← NewerPage 2 of 21 · 1,240 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.