TRG Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 53.940 | 58.620 | 53.650 | 58.620 | 58.620 | 16,388,660 |
| 2024-11-13 | 53.000 | 53.900 | 52.500 | 53.290 | 53.290 | 5,548,893 |
| 2024-11-12 | 53.850 | 54.050 | 52.250 | 52.760 | 52.760 | 6,683,564 |
| 2024-11-11 | 51.810 | 53.800 | 51.400 | 53.360 | 53.360 | 14,239,800 |
| 2024-11-08 | 51.870 | 52.400 | 51.300 | 51.610 | 51.610 | 4,671,136 |
| 2024-11-07 | 50.900 | 53.110 | 50.900 | 51.710 | 51.710 | 13,213,010 |
| 2024-11-06 | 50.600 | 51.340 | 50.100 | 50.320 | 50.320 | 2,856,401 |
| 2024-11-05 | 51.200 | 51.500 | 50.300 | 50.510 | 50.510 | 2,698,945 |
| 2024-11-04 | 51.870 | 52.010 | 50.450 | 50.750 | 50.750 | 5,560,001 |
| 2024-11-01 | 51.500 | 52.180 | 50.170 | 50.900 | 50.900 | 5,191,736 |
| 2024-10-31 | 49.890 | 52.250 | 49.890 | 51.500 | 51.500 | 18,707,561 |
| 2024-10-30 | 50.190 | 50.190 | 48.000 | 49.290 | 49.290 | 6,947,863 |
| 2024-10-29 | 51.310 | 51.990 | 49.410 | 49.830 | 49.830 | 13,989,730 |
| 2024-10-28 | 48.360 | 49.690 | 47.630 | 48.610 | 48.610 | 5,505,997 |
| 2024-10-25 | 50.000 | 50.790 | 47.560 | 48.110 | 48.110 | 9,405,735 |
| 2024-10-24 | 45.500 | 49.610 | 45.200 | 49.520 | 49.520 | 22,989,311 |
| 2024-10-23 | 45.250 | 45.890 | 44.650 | 45.100 | 45.100 | 2,827,322 |
| 2024-10-22 | 45.280 | 45.980 | 44.550 | 44.860 | 44.860 | 2,379,905 |
| 2024-10-21 | 45.160 | 46.000 | 44.410 | 44.870 | 44.870 | 3,184,885 |
| 2024-10-18 | 44.650 | 45.250 | 44.400 | 44.500 | 44.500 | 904,836 |
| 2024-10-17 | 45.000 | 45.400 | 44.300 | 44.620 | 44.620 | 2,236,501 |
| 2024-10-16 | 44.990 | 46.000 | 44.750 | 44.840 | 44.840 | 2,459,893 |
| 2024-10-15 | 45.000 | 45.500 | 44.360 | 44.630 | 44.630 | 1,021,196 |
| 2024-10-14 | 44.030 | 45.700 | 44.030 | 44.910 | 44.910 | 1,636,031 |
| 2024-10-11 | 45.680 | 45.680 | 44.100 | 44.280 | 44.280 | 1,112,560 |
| 2024-10-10 | 46.700 | 46.900 | 45.410 | 45.680 | 45.680 | 1,063,160 |
| 2024-10-09 | 47.500 | 47.650 | 46.200 | 46.490 | 46.490 | 1,685,583 |
| 2024-10-08 | 45.990 | 48.200 | 45.850 | 46.960 | 46.960 | 5,014,795 |
| 2024-10-07 | 46.150 | 46.730 | 45.520 | 45.810 | 45.810 | 1,466,532 |
| 2024-10-04 | 46.400 | 46.880 | 45.660 | 46.050 | 46.050 | 1,115,621 |
| 2024-10-03 | 48.000 | 48.100 | 45.910 | 46.180 | 46.180 | 2,144,271 |
| 2024-10-02 | 48.000 | 49.450 | 47.250 | 48.080 | 48.080 | 4,631,653 |
| 2024-10-01 | 45.150 | 49.300 | 45.100 | 48.290 | 48.290 | 11,178,950 |
| 2024-09-30 | 53.170 | 53.360 | 48.150 | 48.900 | 48.900 | 5,209,059 |
| 2024-09-27 | 54.600 | 55.150 | 52.510 | 52.880 | 52.880 | 2,096,141 |
| 2024-09-26 | 57.120 | 57.250 | 54.670 | 54.990 | 54.990 | 17,036,461 |
| 2024-09-25 | 56.600 | 57.190 | 56.020 | 56.700 | 56.700 | 2,157,186 |
| 2024-09-24 | 56.500 | 57.520 | 54.750 | 56.600 | 56.600 | 5,662,475 |
| 2024-09-23 | 56.880 | 57.850 | 56.200 | 56.360 | 56.360 | 5,419,060 |
| 2024-09-20 | 56.000 | 58.000 | 53.870 | 56.160 | 56.160 | 8,699,774 |
| 2024-09-19 | 60.000 | 60.700 | 54.870 | 55.300 | 55.300 | 17,995,359 |
| 2024-09-18 | 54.500 | 59.900 | 53.500 | 59.900 | 59.900 | 22,086,980 |
| 2024-09-16 | 53.510 | 56.200 | 53.500 | 54.450 | 54.450 | 4,118,569 |
| 2024-09-13 | 53.500 | 56.300 | 52.550 | 53.060 | 53.060 | 7,570,078 |
| 2024-09-12 | 51.750 | 52.600 | 51.500 | 51.890 | 51.890 | 1,285,150 |
| 2024-09-11 | 52.500 | 52.800 | 51.310 | 51.510 | 51.510 | 1,145,820 |
| 2024-09-10 | 51.250 | 53.140 | 51.210 | 52.290 | 52.290 | 7,909,123 |
| 2024-09-09 | 51.700 | 51.750 | 50.950 | 51.050 | 51.050 | 960,825 |
| 2024-09-06 | 52.210 | 52.900 | 51.490 | 51.640 | 51.640 | 1,042,582 |
| 2024-09-05 | 52.300 | 53.480 | 51.100 | 52.440 | 52.440 | 3,689,377 |
| 2024-09-04 | 51.390 | 52.200 | 51.100 | 51.390 | 51.390 | 804,021 |
| 2024-09-03 | 51.940 | 51.940 | 50.450 | 50.880 | 50.880 | 1,054,221 |
| 2024-09-02 | 52.010 | 52.790 | 51.000 | 51.180 | 51.180 | 3,042,037 |
| 2024-08-30 | 53.190 | 53.200 | 51.510 | 51.830 | 51.830 | 2,300,638 |
| 2024-08-29 | 53.390 | 53.950 | 52.780 | 52.980 | 52.980 | 1,159,618 |
| 2024-08-28 | 53.240 | 54.040 | 52.760 | 52.970 | 52.970 | 1,325,973 |
| 2024-08-27 | 53.010 | 53.390 | 52.790 | 52.860 | 52.860 | 879,040 |
| 2024-08-26 | 53.900 | 53.900 | 52.880 | 52.970 | 52.970 | 841,539 |
| 2024-08-23 | 53.980 | 54.600 | 53.050 | 53.370 | 53.370 | 1,146,031 |
| 2024-08-22 | 54.000 | 54.700 | 53.510 | 53.770 | 53.770 | 1,999,186 |
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.