Trust Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	16.610	18.270	15.800	18.270	18.270	2,362,319
2026-01-23	18.100	18.100	16.210	16.610	16.610	1,229,085
2026-01-22	18.790	18.790	17.590	17.860	17.860	820,316
2026-01-21	19.270	19.270	18.610	18.660	18.660	394,456
2026-01-20	19.480	19.480	18.920	18.990	18.990	512,612
2026-01-19	19.840	19.840	18.900	19.130	19.130	650,856
2026-01-16	19.520	20.100	19.100	19.580	19.580	633,849
2026-01-15	19.900	19.900	19.100	19.520	19.520	227,434
2026-01-14	20.510	20.510	19.370	19.480	19.480	619,971
2026-01-13	20.490	20.500	20.000	20.120	20.120	667,781
2026-01-12	20.500	20.890	20.020	20.150	20.150	390,837
2026-01-09	20.390	21.300	20.000	20.500	20.500	1,041,682
2026-01-08	20.860	21.190	19.930	20.390	20.390	348,628
2026-01-07	20.200	21.300	19.820	20.850	20.850	1,588,748
2026-01-06	20.770	20.770	19.720	19.930	19.930	812,517
2026-01-05	21.500	21.750	20.150	20.300	20.300	1,219,940
2026-01-02	20.750	22.660	20.750	21.460	21.460	3,704,950
2026-01-01	18.970	20.750	18.870	20.750	20.750	3,373,720
2025-12-31	19.500	19.550	18.550	18.860	18.860	1,156,625
2025-12-30	19.120	19.750	19.000	19.260	19.260	946,031
2025-12-29	20.700	20.790	19.010	19.590	19.590	1,008,963
2025-12-26	20.660	21.450	20.000	20.530	20.530	961,133
2025-12-24	20.100	21.690	19.730	20.640	20.640	3,106,580
2025-12-23	22.990	22.990	20.980	20.980	20.980	11,333,370
2025-12-22	24.970	26.200	22.540	23.310	23.310	5,290,162
2025-12-19	24.990	29.400	24.990	25.040	25.040	16,238,340
2025-12-18	27.770	27.810	27.770	27.770	27.770	4,014,256
2025-12-17	30.860	32.900	30.860	30.860	30.860	3,317,873
2025-12-16	38.600	39.990	34.290	34.290	34.290	3,526,220
2025-12-15	39.490	40.000	37.500	38.100	38.100	2,469,190
2025-12-12	39.700	41.290	38.110	40.210	40.210	1,390,276
2025-12-11	39.600	39.990	37.800	39.500	39.500	826,829
2025-12-10	40.890	41.210	38.130	39.550	39.550	1,622,632
2025-12-09	41.000	42.520	36.060	40.930	40.930	5,151,076
2025-12-08	37.910	40.070	37.110	40.070	40.070	5,735,393
2025-12-05	33.000	36.430	33.000	36.430	36.430	3,355,561
2025-12-04	31.000	33.500	30.970	33.120	33.120	3,949,140
2025-12-03	38.480	38.480	31.870	31.870	31.870	4,276,965
2025-12-02	30.110	35.410	29.230	35.410	35.410	6,363,047
2025-12-01	32.400	38.810	32.190	32.190	32.190	3,440,847
2025-11-28	35.770	39.000	35.770	35.770	35.770	1,401,297
2025-11-27	39.740	39.740	39.740	39.740	39.740	57,720
2025-11-26	44.150	47.700	44.150	44.150	44.150	1,653,739
2025-11-25	55.500	55.500	49.050	49.050	49.050	413,849
2025-11-24	55.000	56.580	51.200	54.500	54.500	250,452
2025-11-21	56.000	56.200	53.010	55.730	55.730	239,770
2025-11-20	58.900	58.900	54.060	56.070	56.070	297,743
2025-11-19	57.000	58.890	52.610	58.170	58.170	593,475
2025-11-18	61.400	62.000	55.250	57.870	57.870	250,265
2025-11-17	62.690	64.000	58.990	61.380	61.380	101,198
2025-11-14	57.000	62.790	57.000	62.690	62.690	587,101
2025-11-13	63.790	63.790	56.990	57.080	57.080	594,675
2025-11-12	62.970	64.200	60.000	63.320	63.320	618,299
2025-11-11	64.060	67.000	59.500	63.120	63.120	150,511
2025-11-10	63.600	67.000	63.050	66.110	66.110	105,886
2025-11-07	67.000	67.500	64.600	66.830	66.830	318,806
2025-11-06	66.000	67.000	65.100	66.140	66.140	88,016
2025-11-05	64.670	67.000	62.990	66.840	66.840	465,261
2025-11-04	67.900	67.900	63.500	64.670	64.670	415,591
2025-11-03	69.000	69.990	65.130	68.400	68.400	511,139

← NewerPage 4 of 15 · 868 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.