Trust Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.010 | 2.150 | 2.010 | 2.150 | 1.896 | 8,500 |
| 2024-04-29 | 2.290 | 2.290 | 1.910 | 2.100 | 1.852 | 27,000 |
| 2024-04-26 | 2.090 | 2.250 | 2.090 | 2.120 | 1.869 | 9,000 |
| 2024-04-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.675 | 5,000 |
| 2024-04-23 | 2.000 | 2.000 | 2.000 | 2.000 | 1.764 | 500 |
| 2024-04-22 | 2.000 | 2.000 | 2.000 | 2.000 | 1.764 | 1,000 |
| 2024-04-19 | 1.910 | 1.910 | 1.900 | 1.900 | 1.675 | 2,500 |
| 2024-04-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.764 | 500 |
| 2024-04-17 | 2.200 | 2.220 | 2.000 | 2.060 | 1.817 | 3,500 |
| 2024-04-16 | 2.120 | 2.120 | 2.120 | 2.120 | 1.869 | 2,000 |
| 2024-04-09 | 2.000 | 2.300 | 2.000 | 2.300 | 2.028 | 6,000 |
| 2024-04-08 | 1.900 | 2.100 | 1.900 | 2.100 | 1.852 | 11,500 |
| 2024-04-03 | 2.390 | 2.700 | 2.200 | 2.200 | 1.940 | 18,500 |
| 2024-04-02 | 2.210 | 2.210 | 2.010 | 2.010 | 1.772 | 10,500 |
| 2024-04-01 | 1.900 | 2.800 | 1.900 | 2.200 | 1.940 | 7,500 |
| 2024-03-22 | 1.800 | 1.800 | 1.500 | 1.800 | 1.587 | 7,500 |
| 2024-03-13 | 1.710 | 1.850 | 1.710 | 1.850 | 1.631 | 1,000 |
| 2024-03-12 | 1.850 | 1.850 | 1.700 | 1.700 | 1.499 | 12,500 |
| 2024-03-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.675 | 5,000 |
| 2024-03-07 | 1.910 | 1.910 | 1.900 | 1.900 | 1.675 | 14,000 |
| 2024-03-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.684 | 500 |
| 2024-03-04 | 2.230 | 2.230 | 2.230 | 2.230 | 1.966 | 2,000 |
| 2024-03-01 | 1.800 | 2.100 | 1.800 | 2.100 | 1.852 | 10,000 |
| 2024-02-27 | 2.090 | 2.090 | 2.090 | 2.090 | 1.843 | 4,000 |
| 2024-02-26 | 1.800 | 1.850 | 1.800 | 1.850 | 1.631 | 1,000 |
| 2024-02-23 | 1.750 | 1.800 | 1.400 | 1.800 | 1.587 | 5,000 |
| 2024-02-21 | 1.750 | 1.890 | 1.750 | 1.750 | 1.543 | 7,500 |
| 2024-02-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.534 | 4,500 |
| 2024-02-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.543 | 1,000 |
| 2024-02-14 | 1.700 | 1.750 | 1.700 | 1.750 | 1.543 | 1,500 |
| 2024-02-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.332 | 500 |
| 2024-02-07 | 1.850 | 1.850 | 1.750 | 1.750 | 1.543 | 1,000 |
| 2024-02-06 | 1.850 | 1.850 | 1.660 | 1.660 | 1.464 | 1,000 |
| 2024-02-01 | 1.770 | 1.770 | 1.550 | 1.550 | 1.367 | 1,000 |
| 2024-01-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.561 | 500 |
| 2024-01-26 | 1.800 | 1.800 | 1.600 | 1.600 | 1.411 | 1,000 |
| 2024-01-25 | 1.620 | 1.620 | 1.610 | 1.610 | 1.420 | 1,000 |
| 2024-01-24 | 1.800 | 1.940 | 1.570 | 1.800 | 1.587 | 3,500 |
| 2024-01-22 | 1.800 | 1.800 | 1.520 | 1.520 | 1.340 | 2,500 |
| 2024-01-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.340 | 500 |
| 2024-01-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.587 | 1,500 |
| 2024-01-15 | 1.900 | 1.900 | 1.800 | 1.800 | 1.587 | 5,000 |
| 2024-01-12 | 1.990 | 1.990 | 1.800 | 1.900 | 1.675 | 7,500 |
| 2024-01-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.587 | 11,500 |
| 2024-01-10 | 1.850 | 1.850 | 1.770 | 1.790 | 1.578 | 14,000 |
| 2024-01-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.587 | 500 |
| 2024-01-08 | 1.900 | 2.000 | 1.860 | 1.860 | 1.640 | 4,500 |
| 2024-01-05 | 1.700 | 1.950 | 1.700 | 1.950 | 1.720 | 1,500 |
| 2024-01-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.587 | 500 |
| 2024-01-02 | 1.850 | 2.100 | 1.850 | 2.100 | 1.852 | 5,000 |
| 2024-01-01 | 1.990 | 2.390 | 1.990 | 2.030 | 1.790 | 15,000 |
| 2023-12-26 | 1.510 | 1.640 | 1.510 | 1.640 | 1.446 | 1,500 |
| 2023-12-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.543 | 1,000 |
| 2023-12-21 | 2.350 | 2.350 | 1.720 | 2.190 | 1.931 | 3,000 |
| 2023-12-19 | 2.000 | 2.000 | 2.000 | 2.000 | 1.764 | 500 |
| 2023-12-18 | 2.010 | 2.200 | 2.010 | 2.200 | 1.940 | 3,500 |
| 2023-12-15 | 1.920 | 1.920 | 1.920 | 1.920 | 1.693 | 1,000 |
| 2023-12-14 | 1.720 | 2.090 | 1.720 | 1.960 | 1.728 | 4,500 |
| 2023-12-13 | 1.900 | 1.930 | 1.900 | 1.930 | 1.702 | 2,500 |
| 2023-12-12 | 2.170 | 2.350 | 1.710 | 2.160 | 1.905 | 11,000 |
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.