TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	76.250	77.100	75.200	75.590	75.590	2,801,791
2026-01-22	75.190	75.920	74.700	75.550	75.550	1,188,640
2026-01-21	76.340	76.600	74.500	74.720	74.720	2,856,272
2026-01-20	77.000	77.000	75.730	76.340	76.340	3,501,078
2026-01-19	76.900	77.650	76.000	76.600	76.600	3,453,740
2026-01-16	76.990	79.700	75.350	76.310	76.310	15,961,022
2026-01-15	74.000	76.650	73.250	75.260	75.260	11,382,098
2026-01-14	74.840	75.600	72.800	73.360	73.360	4,541,130
2026-01-13	74.950	75.550	73.800	74.260	74.260	2,898,150
2026-01-12	75.500	76.900	74.500	74.950	74.950	4,460,632
2026-01-09	76.900	78.400	76.360	76.650	76.650	5,410,104
2026-01-08	78.880	80.400	76.560	77.740	77.740	15,413,504
2026-01-07	76.000	81.420	75.000	77.680	77.680	41,303,935
2026-01-06	74.200	76.250	72.730	74.700	74.700	11,850,610
2026-01-05	74.990	75.870	73.650	73.820	73.820	6,047,727
2026-01-02	71.800	75.300	71.800	74.300	74.300	11,639,299
2026-01-01	73.020	73.790	71.820	71.980	71.980	4,478,533
2025-12-31	72.560	74.290	72.560	72.860	72.860	6,847,550
2025-12-30	71.930	73.850	71.110	72.560	72.560	8,715,927
2025-12-29	71.300	72.200	71.200	71.360	71.360	2,609,652
2025-12-26	71.890	72.750	70.900	71.410	71.410	6,497,502
2025-12-24	71.330	72.250	71.240	71.640	71.640	3,567,188
2025-12-23	71.470	72.190	70.600	71.720	71.720	2,523,289
2025-12-22	71.580	72.640	70.610	71.010	71.010	2,661,128
2025-12-19	72.380	72.600	71.500	71.580	71.580	1,598,726
2025-12-18	71.090	74.250	71.090	72.340	72.340	11,683,591
2025-12-17	71.150	71.900	70.500	70.870	70.870	2,104,037
2025-12-16	72.990	72.990	71.300	71.430	71.430	1,651,051
2025-12-15	72.550	73.100	71.850	72.130	72.130	3,180,439
2025-12-12	71.950	72.250	71.320	71.700	71.700	1,150,073
2025-12-11	71.350	73.380	70.500	71.430	71.430	4,799,324
2025-12-10	72.010	72.100	71.000	71.440	71.440	2,980,687
2025-12-09	78.060	78.360	70.020	72.010	72.010	23,007,160
2025-12-08	75.390	79.110	74.600	77.140	77.140	10,665,520
2025-12-05	76.500	77.390	75.110	75.420	75.420	3,568,746
2025-12-04	77.100	77.150	75.500	76.150	76.150	3,671,276
2025-12-03	72.880	79.510	72.880	77.090	77.090	33,190,421
2025-12-02	75.010	75.500	71.850	72.280	72.280	4,958,715
2025-12-01	70.450	76.390	70.000	74.710	74.710	16,580,250
2025-11-28	70.650	71.220	70.010	70.220	70.220	4,320,723
2025-11-27	70.150	71.100	69.030	70.500	70.500	4,861,899
2025-11-26	70.790	70.790	68.950	70.080	70.080	4,529,703
2025-11-25	71.750	72.250	70.110	70.270	70.270	4,102,102
2025-11-24	71.870	72.640	71.300	71.730	71.730	4,851,237
2025-11-21	70.750	73.470	70.050	71.160	71.160	11,058,252
2025-11-20	69.050	70.500	69.050	70.180	70.180	1,228,048
2025-11-19	69.910	70.600	68.900	69.000	69.000	3,234,001
2025-11-18	70.730	71.400	69.480	69.900	69.900	2,211,473
2025-11-17	70.400	71.900	70.010	70.460	70.460	2,619,037
2025-11-14	70.440	70.680	69.900	70.090	70.090	1,743,957
2025-11-13	71.500	71.640	69.250	69.720	69.720	5,410,569
2025-11-12	70.990	72.350	69.900	70.360	70.360	4,081,180
2025-11-11	73.010	74.000	70.120	70.630	70.630	6,506,511
2025-11-10	70.700	73.150	70.550	72.580	72.580	6,362,272
2025-11-07	72.790	73.350	69.990	70.160	70.160	6,446,124
2025-11-06	73.700	74.400	72.010	72.380	72.380	3,219,269
2025-11-05	74.900	75.200	71.880	73.700	73.700	9,718,058
2025-11-04	82.980	84.200	72.730	73.230	73.230	36,966,648
2025-11-03	74.200	80.810	74.200	80.810	80.810	33,451,059
2025-10-31	73.800	75.500	73.000	73.460	73.460	10,225,295

← NewerPage 4 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.