Trust Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.890	1.890	1.890	1.890	1.667	12,000
2022-12-02	1.800	1.800	1.610	1.610	1.420	2,500
2022-12-01	1.710	1.710	1.710	1.710	1.508	500
2022-11-30	1.750	1.750	1.750	1.750	1.543	500
2022-11-29	1.750	1.750	1.750	1.750	1.543	500
2022-11-28	1.500	2.400	1.260	1.750	1.543	12,500
2022-11-25	1.700	1.700	1.700	1.700	1.499	10,000
2022-11-22	1.700	1.700	1.700	1.700	1.499	500
2022-11-21	1.610	1.610	1.550	1.550	1.367	2,500
2022-11-18	1.700	1.700	1.700	1.700	1.499	500
2022-11-15	1.700	1.990	1.700	1.700	1.499	6,500
2022-11-11	1.890	1.990	1.880	1.990	1.755	4,000
2022-11-04	1.550	1.550	1.550	1.550	1.367	5,000
2022-11-01	1.630	1.630	1.630	1.630	1.437	500
2022-10-31	1.730	1.730	1.727	1.730	1.526	500
2022-10-25	1.850	1.980	1.750	1.750	1.543	2,000
2022-10-24	1.850	1.950	1.850	1.950	1.720	12,000
2022-10-19	1.700	1.700	1.650	1.650	1.455	11,500
2022-10-18	1.700	1.800	1.600	1.800	1.587	61,500
2022-10-14	1.850	2.000	1.850	1.950	1.720	6,500
2022-10-13	1.610	1.800	1.610	1.800	1.587	14,000
2022-10-10	1.680	1.750	1.540	1.750	1.543	2,500
2022-10-07	1.610	1.700	1.520	1.680	1.481	29,500
2022-10-06	1.550	1.700	1.510	1.690	1.490	8,500
2022-10-05	1.750	1.820	1.750	1.820	1.605	5,000
2022-10-03	1.900	1.900	1.800	1.800	1.587	1,000
2022-09-30	2.400	2.400	2.400	2.400	2.116	1,500
2022-09-16	2.100	2.300	2.100	2.300	2.028	1,500
2022-09-08	1.760	1.760	1.760	1.760	1.552	1,000
2022-09-07	1.980	1.980	1.980	1.980	1.746	500
2022-09-05	2.000	2.000	1.850	1.850	1.631	1,000
2022-09-02	2.300	2.500	2.100	2.110	1.861	10,000
2022-09-01	2.200	2.200	2.100	2.100	1.852	3,500
2022-08-31	1.850	1.940	1.850	1.930	1.702	4,000
2022-08-30	1.650	2.200	1.610	1.660	1.464	2,000
2022-08-18	2.200	2.200	2.200	2.200	1.940	500
2022-08-17	1.700	2.200	1.700	2.200	1.940	5,000
2022-08-16	1.800	1.900	1.800	1.900	1.675	3,500
2022-08-15	1.840	1.840	1.750	1.750	1.543	2,000
2022-08-12	1.610	1.800	1.510	1.800	1.587	2,500
2022-08-11	1.510	1.920	1.510	1.900	1.675	2,500
2022-08-10	1.940	1.940	1.940	1.940	1.711	500
2022-08-04	1.050	1.610	1.050	1.610	1.420	2,000
2022-08-03	1.610	1.610	1.610	1.610	1.420	500
2022-07-14	1.900	1.900	1.900	1.900	1.675	500
2022-06-23	1.950	1.950	1.950	1.950	1.720	2,000
2022-06-16	1.820	1.820	1.820	1.820	1.605	500
2022-06-15	2.000	2.000	1.530	1.820	1.605	4,500
2022-06-09	2.000	2.000	2.000	2.000	1.764	3,000
2022-06-02	1.520	1.520	1.520	1.520	1.340	1,500
2022-05-26	1.700	1.700	1.510	1.510	1.332	13,500
2022-05-19	1.500	1.660	1.360	1.660	1.464	2,500
2022-05-13	1.800	1.800	1.800	1.800	1.587	500
2022-05-12	1.500	1.700	1.130	1.700	1.499	16,000
2022-04-28	2.000	2.000	2.000	2.000	1.764	500
2022-04-27	2.000	2.400	2.000	2.400	2.116	1,000
2022-04-21	2.400	2.400	2.400	2.400	2.116	1,000
2022-04-19	2.000	2.850	2.000	2.250	1.984	11,500
2022-04-14	2.100	2.100	2.100	2.100	1.852	2,500
2022-04-01	2.800	2.800	2.400	2.400	2.116	1,500

← NewerPage 14 of 15 · 870 trading daysOlder →

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.