Trust Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.330 | 2.550 | 2.330 | 2.550 | 2.249 | 12,846 |
| 2024-08-21 | 2.780 | 2.780 | 2.330 | 2.330 | 2.055 | 9,700 |
| 2024-08-20 | 2.940 | 2.940 | 2.570 | 2.570 | 2.266 | 450 |
| 2024-08-19 | 2.660 | 2.660 | 2.570 | 2.570 | 2.266 | 5,501 |
| 2024-08-16 | 2.700 | 2.880 | 2.650 | 2.650 | 2.337 | 3,610 |
| 2024-08-15 | 2.900 | 2.900 | 2.700 | 2.700 | 2.381 | 22,240 |
| 2024-08-13 | 2.590 | 3.400 | 2.590 | 2.900 | 2.557 | 1,526 |
| 2024-08-12 | 2.500 | 2.580 | 2.400 | 2.450 | 2.160 | 4,116 |
| 2024-08-09 | 2.700 | 2.700 | 2.500 | 2.700 | 2.381 | 500 |
| 2024-08-08 | 2.850 | 2.850 | 2.610 | 2.700 | 2.381 | 17,305 |
| 2024-08-07 | 2.700 | 2.700 | 2.510 | 2.520 | 2.222 | 1,135 |
| 2024-08-06 | 2.700 | 2.700 | 2.500 | 2.690 | 2.372 | 14,200 |
| 2024-08-05 | 2.310 | 2.600 | 2.310 | 2.600 | 2.293 | 16,797 |
| 2024-08-02 | 2.490 | 2.500 | 2.490 | 2.500 | 2.205 | 3,000 |
| 2024-08-01 | 2.990 | 2.990 | 2.500 | 2.500 | 2.205 | 1,100 |
| 2024-07-31 | 2.400 | 2.400 | 2.400 | 2.400 | 2.116 | 1,000 |
| 2024-07-30 | 2.730 | 2.730 | 2.650 | 2.650 | 2.337 | 101 |
| 2024-07-26 | 2.400 | 2.650 | 2.400 | 2.650 | 2.337 | 1,000 |
| 2024-07-25 | 2.210 | 2.670 | 2.180 | 2.650 | 2.337 | 13,502 |
| 2024-07-24 | 2.460 | 2.770 | 2.100 | 2.500 | 2.205 | 3,129 |
| 2024-07-23 | 2.730 | 2.730 | 2.500 | 2.500 | 2.205 | 2 |
| 2024-07-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.205 | 206 |
| 2024-07-19 | 2.500 | 2.600 | 2.500 | 2.500 | 2.205 | 21,799 |
| 2024-07-18 | 2.500 | 2.600 | 2.500 | 2.600 | 2.293 | 14,013 |
| 2024-07-15 | 2.800 | 2.890 | 2.450 | 2.890 | 2.548 | 17,774 |
| 2024-07-12 | 2.650 | 2.840 | 2.010 | 2.010 | 1.772 | 2,056 |
| 2024-07-11 | 2.650 | 2.900 | 2.650 | 2.650 | 2.337 | 14,250 |
| 2024-07-10 | 3.440 | 3.440 | 2.700 | 2.740 | 2.416 | 19,037 |
| 2024-07-09 | 2.500 | 3.000 | 2.400 | 2.800 | 2.469 | 112,988 |
| 2024-07-08 | 2.510 | 2.890 | 2.400 | 2.500 | 2.205 | 34,901 |
| 2024-07-05 | 2.950 | 3.000 | 2.800 | 2.800 | 2.469 | 83,111 |
| 2024-07-04 | 3.190 | 3.190 | 2.510 | 2.950 | 2.601 | 159,825 |
| 2024-07-03 | 2.100 | 3.000 | 2.100 | 3.000 | 2.645 | 384,033 |
| 2024-07-02 | 2.000 | 2.000 | 2.000 | 2.000 | 1.764 | 3,251 |
| 2024-07-01 | 2.000 | 2.000 | 1.870 | 2.000 | 1.764 | 10 |
| 2024-06-28 | 1.860 | 2.000 | 1.860 | 2.000 | 1.764 | 3,000 |
| 2024-06-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.631 | 1,000 |
| 2024-06-20 | 1.860 | 2.000 | 1.380 | 1.930 | 1.702 | 5,262 |
| 2024-06-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.631 | 500 |
| 2024-06-13 | 2.000 | 2.000 | 1.970 | 2.000 | 1.764 | 6,767 |
| 2024-06-12 | 1.710 | 1.960 | 1.710 | 1.960 | 1.728 | 928 |
| 2024-06-10 | 2.030 | 2.060 | 1.990 | 2.060 | 1.817 | 5,050 |
| 2024-06-07 | 1.990 | 1.990 | 1.850 | 1.990 | 1.755 | 9,162 |
| 2024-06-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.755 | 500 |
| 2024-06-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.755 | 502 |
| 2024-06-03 | 1.720 | 1.990 | 1.720 | 1.990 | 1.755 | 530 |
| 2024-05-31 | 1.990 | 1.990 | 1.900 | 1.990 | 1.755 | 1,016 |
| 2024-05-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.631 | 2,500 |
| 2024-05-23 | 1.810 | 1.950 | 1.810 | 1.950 | 1.720 | 5,500 |
| 2024-05-22 | 1.800 | 2.000 | 1.750 | 1.990 | 1.755 | 14,500 |
| 2024-05-16 | 1.860 | 1.990 | 1.810 | 1.990 | 1.755 | 8,500 |
| 2024-05-14 | 2.030 | 2.030 | 2.020 | 2.020 | 1.781 | 1,000 |
| 2024-05-13 | 1.850 | 2.050 | 1.850 | 2.030 | 1.790 | 2,500 |
| 2024-05-10 | 2.000 | 2.000 | 1.980 | 2.000 | 1.764 | 7,000 |
| 2024-05-09 | 1.980 | 2.090 | 1.830 | 1.830 | 1.614 | 43,500 |
| 2024-05-08 | 1.900 | 1.900 | 1.800 | 1.800 | 1.587 | 58,000 |
| 2024-05-07 | 1.900 | 1.910 | 1.900 | 1.910 | 1.684 | 1,000 |
| 2024-05-03 | 1.850 | 2.000 | 1.810 | 2.000 | 1.764 | 3,000 |
| 2024-05-02 | 1.900 | 1.900 | 1.310 | 1.900 | 1.675 | 4,000 |
| 2024-04-30 | 2.010 | 2.150 | 2.010 | 2.150 | 1.896 | 8,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-04 | 0.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.