TRG Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 66.900 | 67.750 | 66.110 | 66.230 | 66.230 | 5,323,503 |
| 2025-02-07 | 66.490 | 67.180 | 65.610 | 66.120 | 66.120 | 4,630,788 |
| 2025-02-06 | 66.300 | 67.850 | 65.200 | 66.160 | 66.160 | 13,127,510 |
| 2025-02-04 | 64.150 | 67.100 | 63.900 | 66.470 | 66.470 | 6,886,406 |
| 2025-02-03 | 64.970 | 65.000 | 63.850 | 63.980 | 63.980 | 2,717,883 |
| 2025-01-31 | 65.990 | 66.540 | 64.400 | 64.760 | 64.760 | 3,443,602 |
| 2025-01-30 | 65.790 | 67.000 | 65.450 | 66.010 | 66.010 | 4,894,906 |
| 2025-01-29 | 64.810 | 65.500 | 64.020 | 64.880 | 64.880 | 6,531,294 |
| 2025-01-28 | 65.500 | 65.750 | 64.000 | 64.790 | 64.790 | 5,376,220 |
| 2025-01-27 | 67.600 | 68.140 | 65.100 | 65.340 | 65.340 | 5,865,549 |
| 2025-01-24 | 67.000 | 68.250 | 66.800 | 67.470 | 67.470 | 4,833,531 |
| 2025-01-23 | 65.600 | 67.750 | 65.300 | 66.950 | 66.950 | 4,352,723 |
| 2025-01-22 | 66.990 | 67.490 | 65.200 | 65.400 | 65.400 | 2,101,524 |
| 2025-01-21 | 68.200 | 68.600 | 66.030 | 66.600 | 66.600 | 3,184,702 |
| 2025-01-20 | 68.500 | 69.450 | 67.950 | 68.160 | 68.160 | 3,214,070 |
| 2025-01-17 | 68.890 | 69.700 | 67.500 | 68.130 | 68.130 | 4,126,402 |
| 2025-01-16 | 68.980 | 70.400 | 67.600 | 68.350 | 68.350 | 9,887,994 |
| 2025-01-15 | 67.250 | 71.900 | 67.010 | 68.780 | 68.780 | 29,668,400 |
| 2025-01-14 | 64.250 | 67.250 | 63.450 | 66.190 | 66.190 | 12,341,560 |
| 2025-01-13 | 62.750 | 65.490 | 62.110 | 64.100 | 64.100 | 6,213,711 |
| 2025-01-10 | 64.250 | 64.980 | 62.100 | 62.650 | 62.650 | 5,349,805 |
| 2025-01-09 | 65.500 | 67.490 | 63.850 | 64.360 | 64.360 | 9,231,289 |
| 2025-01-08 | 69.000 | 71.380 | 65.100 | 65.680 | 65.680 | 9,524,028 |
| 2025-01-07 | 64.500 | 70.490 | 63.600 | 69.180 | 69.180 | 12,376,140 |
| 2025-01-06 | 67.250 | 67.990 | 64.110 | 64.470 | 64.470 | 3,926,000 |
| 2025-01-03 | 69.000 | 69.180 | 66.850 | 67.280 | 67.280 | 4,380,107 |
| 2025-01-02 | 70.490 | 71.600 | 68.500 | 68.850 | 68.850 | 6,929,896 |
| 2025-01-01 | 70.810 | 71.980 | 69.800 | 70.150 | 70.150 | 6,052,394 |
| 2024-12-31 | 70.150 | 72.750 | 69.100 | 70.670 | 70.670 | 18,337,801 |
| 2024-12-30 | 72.490 | 73.400 | 70.020 | 70.450 | 70.450 | 11,801,330 |
| 2024-12-27 | 70.970 | 75.000 | 70.850 | 73.550 | 73.550 | 40,065,539 |
| 2024-12-26 | 65.010 | 70.530 | 63.520 | 70.450 | 70.450 | 46,907,621 |
| 2024-12-24 | 64.490 | 65.500 | 62.500 | 64.120 | 64.120 | 29,562,930 |
| 2024-12-23 | 56.100 | 61.150 | 56.100 | 61.150 | 61.150 | 9,662,990 |
| 2024-12-20 | 52.510 | 56.080 | 52.510 | 55.590 | 55.590 | 4,530,358 |
| 2024-12-19 | 58.000 | 58.300 | 52.260 | 52.870 | 52.870 | 7,757,155 |
| 2024-12-18 | 60.980 | 61.490 | 57.530 | 58.040 | 58.040 | 5,423,735 |
| 2024-12-17 | 61.940 | 61.950 | 60.120 | 60.540 | 60.540 | 6,062,211 |
| 2024-12-16 | 61.550 | 63.560 | 61.000 | 62.000 | 62.000 | 20,830,160 |
| 2024-12-13 | 60.850 | 62.350 | 59.900 | 61.360 | 61.360 | 13,776,830 |
| 2024-12-12 | 61.100 | 61.490 | 60.400 | 60.900 | 60.900 | 6,859,407 |
| 2024-12-11 | 60.000 | 61.800 | 59.460 | 60.780 | 60.780 | 9,819,208 |
| 2024-12-10 | 61.010 | 64.290 | 59.500 | 60.490 | 60.490 | 23,870,410 |
| 2024-12-09 | 60.250 | 61.210 | 59.000 | 60.280 | 60.280 | 11,388,970 |
| 2024-12-06 | 58.630 | 61.900 | 57.600 | 60.060 | 60.060 | 21,399,020 |
| 2024-12-05 | 61.000 | 61.850 | 58.000 | 58.560 | 58.560 | 15,479,040 |
| 2024-12-04 | 61.980 | 62.650 | 60.500 | 60.740 | 60.740 | 11,137,570 |
| 2024-12-03 | 61.750 | 62.250 | 60.110 | 61.250 | 61.250 | 11,832,270 |
| 2024-12-02 | 59.500 | 61.750 | 59.500 | 61.000 | 61.000 | 13,140,940 |
| 2024-11-29 | 60.770 | 61.550 | 59.010 | 59.270 | 59.270 | 10,315,700 |
| 2024-11-28 | 56.980 | 61.450 | 55.800 | 61.000 | 61.000 | 20,730,039 |
| 2024-11-27 | 56.500 | 56.990 | 55.470 | 56.040 | 56.040 | 6,846,247 |
| 2024-11-26 | 57.750 | 58.500 | 54.110 | 54.660 | 54.660 | 13,157,870 |
| 2024-11-25 | 58.600 | 58.740 | 56.000 | 57.400 | 57.400 | 13,410,400 |
| 2024-11-22 | 62.000 | 62.000 | 57.400 | 58.220 | 58.220 | 20,643,529 |
| 2024-11-21 | 62.010 | 63.250 | 60.800 | 61.320 | 61.320 | 8,902,504 |
| 2024-11-20 | 68.150 | 68.150 | 61.820 | 62.450 | 62.450 | 23,422,439 |
| 2024-11-19 | 62.970 | 64.440 | 61.920 | 62.860 | 62.860 | 11,481,640 |
| 2024-11-18 | 62.970 | 64.600 | 61.600 | 62.550 | 62.550 | 16,091,210 |
| 2024-11-15 | 60.100 | 63.900 | 56.920 | 62.740 | 62.740 | 29,018,609 |
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.