Trust Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 69.000 | 69.990 | 65.130 | 68.400 | 68.400 | 511,139 |
| 2025-10-31 | 65.000 | 71.650 | 63.100 | 68.070 | 68.070 | 296,080 |
| 2025-10-30 | 65.400 | 65.900 | 62.000 | 65.140 | 65.140 | 185,459 |
| 2025-10-29 | 65.000 | 66.950 | 62.000 | 65.270 | 65.270 | 186,152 |
| 2025-10-28 | 67.990 | 68.500 | 61.700 | 65.530 | 65.530 | 332,785 |
| 2025-10-27 | 66.250 | 69.980 | 65.480 | 67.460 | 67.460 | 337,876 |
| 2025-10-24 | 62.500 | 69.400 | 59.500 | 67.250 | 67.250 | 1,255,193 |
| 2025-10-23 | 66.900 | 68.500 | 61.000 | 63.860 | 63.860 | 902,711 |
| 2025-10-22 | 58.000 | 63.370 | 56.520 | 63.370 | 63.370 | 720,107 |
| 2025-10-21 | 58.850 | 58.850 | 56.010 | 57.610 | 57.610 | 230,063 |
| 2025-10-20 | 54.050 | 58.490 | 54.050 | 56.800 | 56.800 | 195,661 |
| 2025-10-17 | 56.200 | 57.250 | 53.500 | 56.590 | 56.590 | 225,683 |
| 2025-10-16 | 52.000 | 57.870 | 50.050 | 56.470 | 56.470 | 810,191 |
| 2025-10-15 | 52.700 | 55.990 | 48.970 | 53.080 | 53.080 | 692,927 |
| 2025-10-14 | 61.000 | 61.000 | 53.930 | 54.410 | 54.410 | 557,149 |
| 2025-10-13 | 62.000 | 67.610 | 57.000 | 59.920 | 59.920 | 1,018,108 |
| 2025-10-10 | 58.010 | 61.460 | 54.000 | 61.460 | 61.460 | 1,144,956 |
| 2025-10-09 | 52.500 | 55.870 | 52.500 | 55.870 | 55.870 | 1,092,415 |
| 2025-10-08 | 45.500 | 50.790 | 45.500 | 50.790 | 50.790 | 1,070,317 |
| 2025-10-07 | 41.510 | 47.000 | 41.510 | 46.170 | 46.170 | 633,363 |
| 2025-10-06 | 43.050 | 44.390 | 42.150 | 43.440 | 43.440 | 319,966 |
| 2025-10-03 | 44.450 | 48.900 | 43.000 | 44.270 | 44.270 | 163,714 |
| 2025-10-02 | 44.500 | 45.000 | 42.900 | 44.450 | 44.450 | 340,506 |
| 2025-10-01 | 44.500 | 44.500 | 43.220 | 43.930 | 43.930 | 155,424 |
| 2025-09-30 | 46.000 | 46.000 | 42.000 | 43.770 | 43.770 | 477,926 |
| 2025-09-29 | 45.500 | 47.000 | 43.500 | 44.510 | 44.510 | 224,750 |
| 2025-09-26 | 42.390 | 47.070 | 40.400 | 44.840 | 44.840 | 677,551 |
| 2025-09-25 | 44.980 | 44.980 | 41.000 | 42.790 | 42.790 | 339,354 |
| 2025-09-24 | 44.000 | 45.990 | 41.600 | 43.850 | 43.850 | 187,390 |
| 2025-09-23 | 45.950 | 45.950 | 43.500 | 44.050 | 44.050 | 77,720 |
| 2025-09-22 | 46.000 | 46.770 | 44.050 | 44.900 | 44.900 | 265,091 |
| 2025-09-19 | 46.900 | 46.900 | 44.400 | 45.390 | 45.390 | 336,315 |
| 2025-09-18 | 45.450 | 47.100 | 44.250 | 46.210 | 46.210 | 580,480 |
| 2025-09-17 | 47.250 | 47.250 | 44.500 | 45.190 | 45.190 | 480,437 |
| 2025-09-16 | 46.150 | 48.000 | 45.050 | 47.710 | 47.710 | 742,237 |
| 2025-09-15 | 46.000 | 47.000 | 45.500 | 46.150 | 46.150 | 76,737 |
| 2025-09-12 | 47.110 | 48.000 | 46.400 | 47.280 | 47.280 | 160,939 |
| 2025-09-11 | 48.970 | 49.650 | 47.010 | 48.050 | 48.050 | 511,984 |
| 2025-09-10 | 48.250 | 49.290 | 46.060 | 48.170 | 48.170 | 685,451 |
| 2025-09-09 | 47.950 | 50.920 | 47.250 | 48.110 | 48.110 | 875,143 |
| 2025-09-08 | 43.000 | 46.610 | 40.900 | 46.290 | 46.290 | 2,127,386 |
| 2025-09-05 | 42.550 | 42.550 | 41.020 | 42.370 | 42.370 | 251,797 |
| 2025-09-04 | 42.780 | 43.450 | 41.900 | 42.010 | 42.010 | 511,411 |
| 2025-09-03 | 47.120 | 47.500 | 42.410 | 42.780 | 42.780 | 2,912,376 |
| 2025-09-02 | 46.010 | 48.850 | 45.770 | 47.120 | 47.120 | 442,824 |
| 2025-09-01 | 42.990 | 45.670 | 37.510 | 45.600 | 45.600 | 1,822,535 |
| 2025-08-29 | 42.500 | 43.840 | 41.000 | 41.520 | 41.520 | 227,051 |
| 2025-08-28 | 41.220 | 44.370 | 40.000 | 43.260 | 43.260 | 2,106,923 |
| 2025-08-27 | 41.010 | 42.790 | 41.000 | 41.430 | 41.430 | 694,903 |
| 2025-08-26 | 42.110 | 43.000 | 40.500 | 42.140 | 42.140 | 1,946,595 |
| 2025-08-25 | 43.450 | 45.580 | 41.600 | 42.830 | 42.830 | 606,804 |
| 2025-08-22 | 42.000 | 44.880 | 40.150 | 43.760 | 43.760 | 1,095,873 |
| 2025-08-21 | 38.400 | 41.540 | 36.800 | 41.530 | 41.530 | 1,951,373 |
| 2025-08-20 | 35.600 | 38.260 | 34.000 | 37.760 | 37.760 | 1,223,141 |
| 2025-08-19 | 34.930 | 35.450 | 34.300 | 34.780 | 34.780 | 588,136 |
| 2025-08-18 | 35.000 | 36.490 | 33.500 | 34.920 | 34.920 | 1,049,555 |
| 2025-08-15 | 34.000 | 36.800 | 34.000 | 35.890 | 35.890 | 1,493,139 |
| 2025-08-13 | 30.870 | 33.530 | 30.400 | 33.530 | 33.530 | 1,716,792 |
| 2025-08-12 | 30.990 | 31.700 | 30.000 | 30.480 | 30.480 | 1,405,818 |
| 2025-08-11 | 31.650 | 32.900 | 30.000 | 30.130 | 30.130 | 2,153,241 |
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.