TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	79.100	79.100	77.150	77.620	77.620	3,163,972
2022-03-10	79.510	80.190	77.600	79.130	79.130	7,875,461
2022-03-09	75.150	78.000	75.150	76.690	76.690	8,723,605
2022-03-08	73.000	77.300	71.800	74.860	74.860	14,123,390
2022-03-07	76.000	76.600	72.900	72.950	72.950	9,512,556
2022-03-04	79.800	80.500	78.200	78.810	78.810	8,007,477
2022-03-03	78.130	80.750	77.310	79.130	79.130	15,140,390
2022-03-02	73.000	79.800	71.500	78.720	78.720	21,922,801
2022-03-01	70.000	74.430	66.300	74.430	74.430	18,324,400
2022-02-28	69.010	70.000	66.110	69.240	69.240	6,660,827
2022-02-25	70.000	71.990	68.100	69.960	69.960	8,255,067
2022-02-24	72.010	73.600	71.460	71.460	71.460	6,971,843
2022-02-23	78.500	78.880	75.100	77.250	77.250	6,688,716
2022-02-22	81.500	81.500	77.090	77.150	77.150	10,690,640
2022-02-21	85.000	85.000	82.550	83.340	83.340	2,815,959
2022-02-18	86.140	86.500	84.600	85.150	85.150	3,278,035
2022-02-17	86.000	86.250	84.450	85.180	85.180	4,790,501
2022-02-16	85.790	86.250	84.320	85.490	85.490	4,407,428
2022-02-15	83.610	86.210	82.210	85.180	85.180	8,859,513
2022-02-14	84.900	87.200	82.250	83.710	83.710	7,802,821
2022-02-11	83.650	87.490	83.250	85.140	85.140	11,122,080
2022-02-10	86.000	86.200	83.710	84.230	84.230	5,438,933
2022-02-09	84.770	86.440	84.100	85.710	85.710	6,637,671
2022-02-08	82.200	85.210	81.900	84.090	84.090	7,181,851
2022-02-07	85.990	85.990	81.750	82.940	82.940	4,840,080
2022-02-04	86.300	87.250	84.500	85.830	85.830	7,155,835
2022-02-03	87.740	88.360	85.110	86.210	86.210	9,470,663
2022-02-02	85.100	87.500	84.030	86.540	86.540	9,195,032
2022-02-01	89.500	89.500	84.250	85.730	85.730	12,016,610
2022-01-31	87.840	91.150	86.510	88.930	88.930	18,123,020
2022-01-28	83.000	88.400	83.000	87.160	87.160	11,853,810
2022-01-27	83.500	86.980	82.300	85.930	85.930	19,120,760
2022-01-26	77.350	82.920	75.050	81.290	81.290	18,809,061
2022-01-25	82.080	83.400	76.300	77.140	77.140	11,114,880
2022-01-24	83.860	83.860	78.540	80.890	80.890	21,129,920
2022-01-21	81.550	86.980	79.700	84.900	84.900	19,179,650
2022-01-20	83.550	88.360	81.740	81.740	81.740	9,846,422
2022-01-19	94.000	94.250	88.360	88.360	88.360	20,191,650
2022-01-18	96.000	98.840	93.800	95.520	95.520	20,687,850
2022-01-17	102.50	102.95	96.440	96.450	96.450	20,075,900
2022-01-14	106.03	107.30	102.77	104.25	104.25	6,798,693
2022-01-13	107.20	107.50	103.10	104.98	104.98	9,825,084
2022-01-12	112.75	113.50	107.55	108.50	108.50	13,334,070
2022-01-11	110.11	112.90	106.25	111.24	111.24	21,069,520
2022-01-10	104.98	111.10	99.010	109.17	109.17	25,789,420
2022-01-07	108.52	113.80	105.76	105.76	105.76	18,994,510
2022-01-06	123.00	123.00	114.33	114.33	114.33	54,816,461
2022-01-05	123.74	124.74	122.00	123.59	123.59	15,230,630
2022-01-04	119.79	124.26	119.25	123.39	123.39	23,015,850
2022-01-03	117.90	119.90	116.45	118.32	118.32	8,199,511
2021-12-31	123.50	124.20	117.20	117.90	117.90	20,431,660
2021-12-30	129.98	129.98	123.50	125.01	125.01	17,707,461
2021-12-29	119.00	122.00	117.01	121.13	121.13	11,757,700
2021-12-28	113.50	119.20	113.02	118.21	118.21	12,413,710
2021-12-27	118.01	118.40	112.34	112.97	112.97	9,508,272
2021-12-24	124.07	127.21	117.12	118.40	118.40	20,581,150
2021-12-23	118.30	125.89	117.51	124.35	124.35	19,926,760
2021-12-22	117.00	118.50	115.18	117.53	117.53	8,496,788
2021-12-21	117.90	121.49	115.65	116.24	116.24	20,928,529
2021-12-20	108.00	114.41	106.92	114.41	114.41	25,677,779

← NewerPage 20 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.