TRG Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 61.900 | 61.900 | 60.850 | 61.900 | 61.900 | 2,453,969 |
| 2025-05-09 | 53.500 | 57.400 | 49.500 | 56.270 | 56.270 | 5,607,030 |
| 2025-05-08 | 59.200 | 61.000 | 53.090 | 53.130 | 53.130 | 5,304,275 |
| 2025-05-07 | 60.010 | 62.700 | 58.160 | 58.990 | 58.990 | 3,682,527 |
| 2025-05-06 | 63.500 | 64.850 | 63.300 | 64.080 | 64.080 | 2,142,099 |
| 2025-05-05 | 64.250 | 64.450 | 63.150 | 63.630 | 63.630 | 1,228,404 |
| 2025-05-02 | 64.000 | 65.500 | 63.650 | 64.050 | 64.050 | 3,640,555 |
| 2025-04-30 | 64.250 | 65.440 | 62.200 | 63.130 | 63.130 | 4,319,225 |
| 2025-04-29 | 63.200 | 64.100 | 62.100 | 63.840 | 63.840 | 1,486,110 |
| 2025-04-28 | 66.000 | 66.000 | 62.200 | 62.540 | 62.540 | 1,923,969 |
| 2025-04-25 | 65.300 | 66.130 | 63.520 | 64.270 | 64.270 | 2,941,045 |
| 2025-04-24 | 65.110 | 66.150 | 64.510 | 65.000 | 65.000 | 3,058,192 |
| 2025-04-23 | 67.010 | 68.290 | 66.510 | 66.980 | 66.980 | 6,772,873 |
| 2025-04-22 | 65.600 | 67.610 | 64.030 | 66.890 | 66.890 | 8,780,465 |
| 2025-04-21 | 65.150 | 66.550 | 64.900 | 65.600 | 65.600 | 3,313,911 |
| 2025-04-18 | 66.650 | 67.390 | 65.200 | 65.550 | 65.550 | 3,369,579 |
| 2025-04-17 | 65.000 | 67.500 | 65.000 | 66.650 | 66.650 | 5,903,894 |
| 2025-04-16 | 67.950 | 68.680 | 65.400 | 65.960 | 65.960 | 12,729,410 |
| 2025-04-15 | 64.500 | 68.900 | 62.320 | 67.900 | 67.900 | 21,511,570 |
| 2025-04-14 | 63.500 | 64.500 | 63.200 | 63.890 | 63.890 | 1,640,328 |
| 2025-04-11 | 63.320 | 64.300 | 63.260 | 63.480 | 63.480 | 1,428,412 |
| 2025-04-10 | 62.610 | 65.550 | 61.900 | 64.680 | 64.680 | 9,871,539 |
| 2025-04-09 | 61.000 | 61.200 | 59.000 | 60.670 | 60.670 | 2,976,216 |
| 2025-04-08 | 61.900 | 62.750 | 61.000 | 61.530 | 61.530 | 2,306,989 |
| 2025-04-07 | 64.990 | 64.990 | 59.400 | 60.930 | 60.930 | 5,495,040 |
| 2025-04-04 | 67.150 | 67.550 | 65.150 | 66.000 | 66.000 | 1,811,428 |
| 2025-04-03 | 66.120 | 68.000 | 66.120 | 67.290 | 67.290 | 3,342,536 |
| 2025-03-27 | 65.250 | 66.750 | 63.850 | 66.010 | 66.010 | 8,993,849 |
| 2025-03-26 | 66.750 | 67.000 | 64.060 | 65.140 | 65.140 | 5,945,675 |
| 2025-03-25 | 70.700 | 70.750 | 64.020 | 66.140 | 66.140 | 22,825,609 |
| 2025-03-24 | 68.690 | 71.250 | 68.530 | 70.200 | 70.200 | 15,741,060 |
| 2025-03-21 | 68.030 | 69.210 | 67.600 | 68.210 | 68.210 | 4,198,628 |
| 2025-03-20 | 70.990 | 70.990 | 68.100 | 68.530 | 68.530 | 13,835,730 |
| 2025-03-19 | 68.980 | 71.600 | 68.500 | 70.310 | 70.310 | 28,324,850 |
| 2025-03-18 | 64.880 | 66.620 | 62.600 | 66.620 | 66.620 | 18,343,221 |
| 2025-03-17 | 60.840 | 61.300 | 60.410 | 60.560 | 60.560 | 850,241 |
| 2025-03-14 | 61.990 | 62.000 | 60.620 | 60.940 | 60.940 | 1,038,949 |
| 2025-03-13 | 59.900 | 62.280 | 59.900 | 61.340 | 61.340 | 5,241,996 |
| 2025-03-12 | 60.300 | 60.600 | 59.000 | 59.340 | 59.340 | 880,929 |
| 2025-03-11 | 60.200 | 61.500 | 60.000 | 60.360 | 60.360 | 2,383,010 |
| 2025-03-10 | 59.590 | 61.020 | 58.750 | 60.500 | 60.500 | 2,923,471 |
| 2025-03-07 | 59.250 | 60.300 | 58.020 | 59.200 | 59.200 | 977,272 |
| 2025-03-06 | 58.600 | 58.990 | 58.500 | 58.720 | 58.720 | 957,682 |
| 2025-03-05 | 58.800 | 59.800 | 58.050 | 58.300 | 58.300 | 830,330 |
| 2025-03-04 | 58.790 | 59.000 | 58.110 | 58.780 | 58.780 | 593,370 |
| 2025-03-03 | 60.200 | 61.000 | 58.320 | 58.860 | 58.860 | 1,309,846 |
| 2025-02-28 | 60.100 | 61.750 | 59.500 | 59.790 | 59.790 | 4,447,173 |
| 2025-02-27 | 60.900 | 62.300 | 60.000 | 60.250 | 60.250 | 4,500,898 |
| 2025-02-26 | 60.490 | 61.250 | 57.800 | 60.480 | 60.480 | 11,228,540 |
| 2025-02-25 | 63.500 | 63.800 | 59.230 | 60.060 | 60.060 | 9,406,314 |
| 2025-02-24 | 62.990 | 63.750 | 62.810 | 63.270 | 63.270 | 3,581,955 |
| 2025-02-21 | 62.100 | 65.550 | 61.610 | 63.350 | 63.350 | 8,075,244 |
| 2025-02-20 | 61.570 | 62.700 | 60.750 | 61.660 | 61.660 | 3,845,529 |
| 2025-02-19 | 60.300 | 62.190 | 60.050 | 61.110 | 61.110 | 3,250,839 |
| 2025-02-18 | 62.050 | 62.110 | 59.110 | 60.300 | 60.300 | 7,755,524 |
| 2025-02-17 | 65.500 | 65.500 | 62.000 | 62.260 | 62.260 | 6,386,208 |
| 2025-02-14 | 67.700 | 68.510 | 67.200 | 67.400 | 67.400 | 5,446,101 |
| 2025-02-13 | 68.100 | 68.400 | 66.840 | 67.330 | 67.330 | 7,196,196 |
| 2025-02-12 | 66.400 | 68.000 | 65.900 | 67.580 | 67.580 | 8,905,696 |
| 2025-02-11 | 66.250 | 67.250 | 66.000 | 66.110 | 66.110 | 3,001,705 |
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.