TRG Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	58.370	59.300	57.910	58.020	58.020	2,213,827
2025-08-06	59.830	59.830	57.990	58.370	58.370	3,001,550
2025-08-05	58.780	61.300	58.780	59.090	59.090	10,501,340
2025-08-04	55.750	60.480	55.750	58.780	58.780	12,778,780
2025-08-01	56.350	56.700	55.300	55.480	55.480	1,103,777
2025-07-31	56.950	57.850	56.400	56.510	56.510	1,724,584
2025-07-30	56.910	57.790	56.450	56.580	56.580	2,852,638
2025-07-29	55.000	58.950	55.000	56.910	56.910	9,627,996
2025-07-28	54.750	55.490	54.750	55.090	55.090	643,811
2025-07-25	56.600	56.600	54.510	55.000	55.000	1,890,056
2025-07-24	56.070	56.940	56.050	56.330	56.330	597,533
2025-07-23	56.900	57.990	55.800	56.320	56.320	1,666,080
2025-07-22	55.400	57.580	55.400	56.480	56.480	2,139,508
2025-07-21	55.500	56.000	55.100	55.380	55.380	730,964
2025-07-18	56.800	57.350	55.500	55.840	55.840	1,075,679
2025-07-17	56.750	57.750	56.700	57.010	57.010	1,482,746
2025-07-16	56.810	57.200	56.230	56.400	56.400	991,332
2025-07-15	58.490	58.500	56.650	56.790	56.790	1,635,135
2025-07-14	58.700	58.980	57.850	58.070	58.070	3,065,140
2025-07-11	59.010	59.720	57.800	58.050	58.050	3,468,327
2025-07-10	58.310	60.850	57.800	58.850	58.850	13,900,148
2025-07-09	57.940	59.000	57.710	57.860	57.860	1,343,420
2025-07-08	58.510	58.980	57.680	57.940	57.940	1,178,985
2025-07-07	59.010	59.700	58.250	58.430	58.430	2,576,308
2025-07-04	58.290	63.450	58.010	58.760	58.760	20,123,832
2025-07-03	57.750	59.100	57.110	58.240	58.240	2,991,262
2025-07-02	58.880	59.300	57.500	57.780	57.780	3,142,280
2025-07-01	56.980	60.470	55.200	58.740	58.740	8,858,105
2025-06-30	60.000	60.500	56.010	56.510	56.510	9,228,834
2025-06-27	52.970	57.980	52.960	57.980	57.980	6,685,608
2025-06-26	54.980	54.980	52.510	52.710	52.710	3,191,918
2025-06-25	55.940	55.980	54.330	54.680	54.680	2,874,201
2025-06-24	53.900	56.000	53.200	55.640	55.640	7,701,450
2025-06-23	53.600	55.250	51.010	51.090	51.090	5,767,959
2025-06-20	61.990	64.750	56.170	56.680	56.680	26,664,589
2025-06-19	63.900	64.300	61.500	61.800	61.800	3,585,572
2025-06-18	65.100	65.100	63.050	63.330	63.330	1,772,619
2025-06-17	63.500	65.840	63.500	65.090	65.090	10,866,830
2025-06-16	63.260	63.950	62.450	63.510	63.510	4,352,804
2025-06-13	62.000	63.880	62.000	63.200	63.200	6,914,706
2025-06-12	64.100	66.220	63.950	64.220	64.220	7,497,713
2025-06-11	64.500	64.900	63.760	64.390	64.390	6,333,761
2025-06-10	65.000	65.100	63.300	63.620	63.620	7,188,417
2025-06-05	61.850	64.950	61.670	64.650	64.650	12,279,528
2025-06-04	61.600	61.940	61.300	61.670	61.670	1,293,583
2025-06-03	60.950	61.750	60.600	61.500	61.500	1,596,034
2025-06-02	61.320	61.750	60.800	60.950	60.950	1,888,128
2025-05-30	62.250	62.300	61.200	61.330	61.330	1,863,553
2025-05-29	62.250	62.720	61.540	61.870	61.870	1,817,899
2025-05-27	62.790	62.800	61.600	61.830	61.830	2,258,647
2025-05-26	62.090	63.500	62.000	62.470	62.470	1,659,451
2025-05-23	62.470	63.030	62.000	62.080	62.080	869,000
2025-05-22	63.450	64.330	62.260	62.420	62.420	1,950,061
2025-05-21	62.150	63.580	62.150	63.210	63.210	1,369,182
2025-05-20	62.500	62.850	61.900	62.150	62.150	1,059,880
2025-05-19	63.100	64.060	62.500	62.710	62.710	1,360,379
2025-05-16	65.350	65.490	63.050	63.390	63.390	1,989,341
2025-05-15	66.200	66.890	64.320	65.190	65.190	7,903,319
2025-05-14	64.020	66.980	63.490	66.200	66.200	9,357,394
2025-05-13	62.700	63.990	60.750	63.290	63.290	6,359,679

← NewerPage 6 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.