TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	58.350	58.500	57.000	57.640	57.640	1,624,600
2026-04-21	58.400	59.480	57.500	58.070	58.070	2,018,376
2026-04-20	59.000	59.700	56.600	58.170	58.170	4,732,947
2026-04-17	60.750	61.500	59.610	60.100	60.100	7,114,718
2026-04-16	58.640	61.600	57.260	60.620	60.620	15,439,174
2026-04-15	58.990	60.490	57.570	57.990	57.990	8,947,708
2026-04-14	56.120	58.490	56.120	57.580	57.580	4,428,176
2026-04-13	57.470	57.470	55.110	55.490	55.490	3,132,200
2026-04-10	57.490	60.690	57.120	58.890	58.890	10,846,772
2026-04-09	59.000	59.100	57.110	57.410	57.410	4,498,292
2026-04-08	59.050	60.250	56.500	60.010	60.010	12,584,004
2026-04-07	54.890	56.210	53.520	54.920	54.920	8,086,810
2026-04-06	54.010	56.250	53.300	54.630	54.630	9,606,399
2026-04-03	53.000	56.180	52.650	53.660	53.660	10,835,021
2026-04-02	48.000	53.630	46.510	53.630	53.630	11,244,607
2026-04-01	46.800	49.500	46.490	48.750	48.750	4,252,416
2026-03-31	45.950	46.800	45.000	45.810	45.810	1,406,652
2026-03-30	45.820	46.450	43.510	45.880	45.880	4,969,495
2026-03-27	46.640	46.980	45.720	46.220	46.220	3,866,500
2026-03-26	47.700	47.970	46.100	46.330	46.330	2,531,889
2026-03-25	47.000	48.900	46.910	48.300	48.300	3,501,725
2026-03-24	47.500	48.000	46.710	46.870	46.870	1,442,133
2026-03-19	46.000	46.970	45.600	46.240	46.240	884,751
2026-03-18	46.460	48.450	45.960	47.760	47.760	1,756,201
2026-03-17	46.040	46.980	45.710	46.400	46.400	336,449
2026-03-16	47.500	47.600	45.800	46.030	46.030	597,640
2026-03-13	47.000	47.870	46.260	47.250	47.250	1,743,199
2026-03-12	46.960	47.880	45.700	47.330	47.330	2,060,775
2026-03-11	45.000	47.880	45.000	46.610	46.610	3,375,101
2026-03-10	44.910	44.910	44.910	44.910	44.910	420,613
2026-03-09	44.000	44.000	40.780	40.830	40.830	2,133,865
2026-03-06	46.650	47.000	44.800	45.310	45.310	1,189,021
2026-03-05	42.600	46.810	42.600	46.480	46.480	3,014,656
2026-03-04	41.000	43.800	40.120	42.550	42.550	2,490,778
2026-03-03	45.810	45.810	40.280	41.100	41.100	4,261,800
2026-03-02	44.750	45.890	44.750	44.750	44.750	2,753,576
2026-02-27	49.890	51.430	49.010	49.720	49.720	3,252,791
2026-02-26	50.000	52.500	48.100	50.900	50.900	4,513,045
2026-02-25	52.680	52.990	49.110	49.880	49.880	4,811,074
2026-02-24	51.500	53.880	49.000	51.940	51.940	8,523,255
2026-02-23	58.650	58.650	52.160	52.720	52.720	2,598,970
2026-02-20	62.500	63.330	57.020	57.960	57.960	2,979,225
2026-02-19	68.800	68.800	61.940	62.340	62.340	1,910,939
2026-02-18	67.840	69.200	67.150	68.820	68.820	1,513,697
2026-02-17	66.900	67.750	65.500	67.070	67.070	1,767,517
2026-02-16	69.600	69.600	66.050	66.930	66.930	2,502,371
2026-02-13	69.200	69.500	67.510	69.120	69.120	1,388,736
2026-02-12	71.990	71.990	66.500	68.560	68.560	4,632,677
2026-02-11	70.970	72.100	69.500	71.060	71.060	6,419,967
2026-02-10	77.850	78.200	69.540	70.120	70.120	28,968,301
2026-02-09	76.700	78.490	75.700	77.270	77.270	7,815,920
2026-02-06	75.000	76.750	73.810	76.120	76.120	4,981,288
2026-02-04	76.740	77.000	74.900	75.100	75.100	2,715,925
2026-02-03	73.490	77.000	73.110	76.490	76.490	13,041,560
2026-02-02	72.250	74.000	72.000	72.820	72.820	3,073,096
2026-01-30	71.640	73.490	71.130	72.170	72.170	4,126,309
2026-01-29	72.000	72.740	70.700	71.130	71.130	3,774,357
2026-01-28	73.010	73.680	72.000	72.260	72.260	4,741,628
2026-01-27	74.890	75.000	73.200	73.630	73.630	2,821,265
2026-01-26	75.600	76.000	74.200	74.660	74.660	1,957,923

← NewerPage 3 of 21 · 1,243 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.