TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	73.800	75.500	73.000	73.460	73.460	10,225,295
2025-10-30	75.400	76.000	72.190	72.630	72.630	8,336,155
2025-10-29	72.760	75.950	71.850	73.220	73.220	10,925,656
2025-10-28	71.960	73.450	71.500	72.300	72.300	7,338,529
2025-10-27	71.500	72.550	70.040	71.500	71.500	4,690,782
2025-10-24	73.300	73.310	71.200	71.430	71.430	1,370,424
2025-10-23	74.200	74.730	72.500	72.800	72.800	2,411,536
2025-10-22	74.000	75.490	73.250	73.980	73.980	4,755,765
2025-10-21	73.850	75.600	73.240	73.560	73.560	6,497,763
2025-10-20	74.100	74.200	72.350	73.080	73.080	2,353,780
2025-10-17	74.200	74.500	72.610	73.450	73.450	2,856,562
2025-10-16	76.500	77.000	73.300	73.720	73.720	5,737,755
2025-10-15	76.990	78.340	75.050	75.580	75.580	5,981,597
2025-10-14	76.950	77.500	74.600	76.670	76.670	11,738,420
2025-10-13	74.020	77.750	72.600	72.910	72.910	11,751,160
2025-10-10	72.050	78.000	70.330	74.430	74.430	18,942,776
2025-10-09	70.000	75.000	69.500	72.260	72.260	9,751,278
2025-10-08	72.000	72.900	69.000	70.210	70.210	6,399,344
2025-10-07	73.500	73.980	71.900	72.340	72.340	2,559,232
2025-10-06	74.500	74.500	70.600	73.210	73.210	5,494,642
2025-10-03	75.510	76.340	74.050	74.770	74.770	4,100,357
2025-10-02	76.600	77.100	74.750	75.300	75.300	7,849,992
2025-10-01	77.900	78.700	75.900	76.210	76.210	11,332,492
2025-09-30	76.100	77.450	75.600	76.400	76.400	8,725,919
2025-09-29	75.500	77.700	75.500	76.010	76.010	6,674,926
2025-09-26	77.690	78.200	75.010	75.170	75.170	6,202,699
2025-09-25	79.800	79.800	77.350	77.670	77.670	2,820,313
2025-09-24	79.390	80.810	77.600	78.680	78.680	9,525,590
2025-09-23	82.500	83.800	78.510	79.390	79.390	14,636,360
2025-09-22	80.000	84.390	78.250	81.840	81.840	26,822,141
2025-09-19	78.000	80.990	76.500	79.700	79.700	27,140,225
2025-09-18	76.990	79.380	76.050	76.760	76.760	14,455,777
2025-09-17	76.400	80.800	75.610	77.500	77.500	41,366,829
2025-09-16	68.750	75.060	66.600	75.060	75.060	42,111,473
2025-09-15	63.400	68.240	63.300	68.240	68.240	28,640,801
2025-09-12	63.000	63.850	61.750	62.040	62.040	6,361,732
2025-09-11	63.000	64.600	62.030	62.470	62.470	13,713,184
2025-09-10	59.000	63.940	58.550	62.270	62.270	30,445,768
2025-09-09	58.260	59.840	57.510	58.590	58.590	4,182,459
2025-09-08	59.880	59.940	57.950	58.040	58.040	4,048,829
2025-09-05	59.580	60.650	59.110	59.470	59.470	6,116,788
2025-09-04	58.260	61.490	58.180	59.560	59.560	21,732,106
2025-09-03	56.470	58.490	55.800	57.830	57.830	13,388,896
2025-09-02	56.820	57.250	55.860	55.960	55.960	4,345,305
2025-09-01	57.100	57.240	56.400	56.510	56.510	2,247,281
2025-08-29	57.740	57.740	56.450	57.110	57.110	3,975,733
2025-08-28	56.300	58.200	56.050	57.220	57.220	6,233,293
2025-08-27	57.000	57.200	55.550	55.880	55.880	2,781,144
2025-08-26	55.900	57.350	55.600	56.730	56.730	6,156,556
2025-08-25	56.000	56.260	55.460	55.670	55.670	971,005
2025-08-22	56.060	56.500	55.850	56.000	56.000	995,041
2025-08-21	57.200	57.630	55.620	56.060	56.060	3,027,052
2025-08-20	57.550	57.850	56.900	57.200	57.200	1,934,229
2025-08-19	56.830	58.600	56.830	57.410	57.410	7,005,673
2025-08-18	57.250	57.700	56.750	56.830	56.830	2,592,420
2025-08-15	56.100	57.350	56.010	56.330	56.330	3,993,623
2025-08-13	56.680	57.580	56.120	56.400	56.400	3,076,160
2025-08-12	56.700	56.900	56.050	56.260	56.260	1,335,782
2025-08-11	56.560	57.050	56.200	56.520	56.520	1,170,226
2025-08-08	58.490	58.490	56.500	56.870	56.870	3,179,761

← NewerPage 5 of 21 · 1,241 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.