TRG Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 106.20 | 107.70 | 102.03 | 106.43 | 106.43 | 14,433,000 |
| 2021-12-16 | 105.55 | 111.40 | 104.10 | 107.82 | 107.82 | 16,993,699 |
| 2021-12-15 | 101.00 | 103.70 | 100.53 | 103.70 | 103.70 | 6,141,453 |
| 2021-12-14 | 90.970 | 96.470 | 90.050 | 96.470 | 96.470 | 8,901,116 |
| 2021-12-13 | 96.950 | 97.400 | 89.210 | 89.740 | 89.740 | 6,791,845 |
| 2021-12-10 | 94.050 | 101.40 | 92.260 | 96.440 | 96.440 | 14,620,540 |
| 2021-12-09 | 97.500 | 98.500 | 87.500 | 95.050 | 95.050 | 25,728,980 |
| 2021-12-08 | 93.710 | 93.710 | 92.000 | 93.710 | 93.710 | 5,195,864 |
| 2021-12-07 | 82.100 | 87.180 | 82.100 | 87.180 | 87.180 | 6,930,326 |
| 2021-12-06 | 80.010 | 82.590 | 78.600 | 81.100 | 81.100 | 11,192,120 |
| 2021-12-03 | 78.000 | 81.000 | 75.620 | 77.860 | 77.860 | 10,302,690 |
| 2021-12-02 | 86.600 | 87.000 | 81.730 | 81.730 | 81.730 | 10,985,350 |
| 2021-12-01 | 86.900 | 89.700 | 85.700 | 88.350 | 88.350 | 9,010,156 |
| 2021-11-30 | 90.500 | 91.390 | 85.500 | 87.130 | 87.130 | 20,763,750 |
| 2021-11-29 | 85.900 | 92.800 | 84.010 | 90.130 | 90.130 | 10,288,370 |
| 2021-11-26 | 88.300 | 90.990 | 85.700 | 87.430 | 87.430 | 9,531,136 |
| 2021-11-25 | 90.800 | 91.940 | 86.800 | 88.800 | 88.800 | 7,946,662 |
| 2021-11-24 | 86.500 | 94.800 | 82.200 | 90.110 | 90.110 | 26,519,199 |
| 2021-11-23 | 94.000 | 95.390 | 88.350 | 88.350 | 88.350 | 19,634,221 |
| 2021-11-22 | 96.000 | 98.480 | 95.510 | 95.510 | 95.510 | 22,372,980 |
| 2021-11-19 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 951,569 |
| 2021-11-18 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | 340,413 |
| 2021-11-17 | 130.50 | 130.50 | 120.67 | 120.67 | 120.67 | 15,965,290 |
| 2021-11-16 | 123.70 | 131.03 | 123.70 | 130.45 | 130.45 | 9,189,272 |
| 2021-11-15 | 123.98 | 125.00 | 120.62 | 121.89 | 121.89 | 2,160,050 |
| 2021-11-12 | 128.00 | 128.89 | 121.75 | 123.98 | 123.98 | 4,650,768 |
| 2021-11-11 | 132.00 | 133.25 | 128.10 | 128.81 | 128.81 | 3,202,213 |
| 2021-11-10 | 131.49 | 133.48 | 130.11 | 131.84 | 131.84 | 6,124,701 |
| 2021-11-09 | 133.00 | 133.60 | 127.51 | 130.32 | 130.32 | 7,225,037 |
| 2021-11-08 | 136.99 | 137.75 | 132.51 | 133.98 | 133.98 | 4,930,375 |
| 2021-11-05 | 139.50 | 140.75 | 135.02 | 136.44 | 136.44 | 8,284,350 |
| 2021-11-04 | 135.00 | 139.42 | 133.50 | 138.43 | 138.43 | 12,534,420 |
| 2021-11-03 | 128.45 | 135.98 | 128.10 | 134.91 | 134.91 | 16,113,960 |
| 2021-11-02 | 124.80 | 130.99 | 124.00 | 127.98 | 127.98 | 9,225,985 |
| 2021-11-01 | 121.00 | 126.21 | 115.75 | 123.82 | 123.82 | 12,554,190 |
| 2021-10-29 | 127.70 | 127.70 | 118.70 | 119.62 | 119.62 | 9,853,147 |
| 2021-10-28 | 129.00 | 129.70 | 125.97 | 126.82 | 126.82 | 4,150,531 |
| 2021-10-27 | 128.00 | 131.70 | 127.00 | 129.32 | 129.32 | 6,707,508 |
| 2021-10-26 | 128.00 | 128.90 | 123.00 | 123.46 | 123.46 | 4,492,545 |
| 2021-10-25 | 126.00 | 127.29 | 122.85 | 126.76 | 126.76 | 4,713,790 |
| 2021-10-22 | 129.01 | 130.50 | 121.05 | 126.21 | 126.21 | 13,725,480 |
| 2021-10-21 | 135.00 | 135.49 | 128.46 | 129.79 | 129.79 | 6,377,127 |
| 2021-10-20 | 130.00 | 136.10 | 129.60 | 134.35 | 134.35 | 7,412,437 |
| 2021-10-18 | 133.00 | 134.40 | 127.70 | 128.46 | 128.46 | 6,620,247 |
| 2021-10-15 | 138.90 | 139.35 | 134.00 | 136.42 | 136.42 | 5,213,724 |
| 2021-10-14 | 130.00 | 140.20 | 125.60 | 138.66 | 138.66 | 13,023,460 |
← NewerPage 21 of 21 · 1,246 trading days
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.