Trust Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 27.910 | 30.440 | 27.000 | 30.440 | 30.440 | 1,640,205 |
| 2025-08-07 | 27.250 | 27.800 | 25.400 | 27.670 | 27.670 | 2,746,187 |
| 2025-08-06 | 23.110 | 25.320 | 22.400 | 25.270 | 25.270 | 2,003,068 |
| 2025-08-05 | 25.150 | 25.150 | 22.450 | 23.020 | 23.020 | 1,680,122 |
| 2025-08-04 | 25.900 | 27.000 | 23.400 | 24.740 | 24.740 | 818,100 |
| 2025-08-01 | 22.850 | 24.930 | 22.500 | 24.930 | 24.930 | 1,102,385 |
| 2025-07-31 | 20.700 | 22.790 | 20.700 | 22.660 | 22.660 | 1,182,423 |
| 2025-07-30 | 20.470 | 20.780 | 17.950 | 20.720 | 20.720 | 2,705,649 |
| 2025-07-29 | 18.490 | 18.890 | 18.000 | 18.890 | 18.890 | 1,030,129 |
| 2025-07-28 | 16.500 | 17.170 | 16.000 | 17.170 | 17.170 | 927,935 |
| 2025-07-25 | 15.640 | 17.270 | 14.130 | 15.610 | 15.610 | 4,810,041 |
| 2025-07-24 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 1,190,573 |
| 2025-07-23 | 14.270 | 14.270 | 14.270 | 14.270 | 14.270 | 215,913 |
| 2025-07-22 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 716,268 |
| 2025-07-21 | 11.790 | 11.790 | 10.600 | 11.790 | 11.790 | 4,675,327 |
| 2025-07-18 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 917,395 |
| 2025-07-17 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 179,040 |
| 2025-07-16 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 702,382 |
| 2025-07-15 | 6.000 | 7.720 | 5.720 | 7.720 | 7.720 | 44,591,953 |
| 2025-07-14 | 7.060 | 7.110 | 6.720 | 6.720 | 6.720 | 646,694 |
| 2025-07-11 | 8.720 | 8.720 | 7.720 | 7.720 | 7.720 | 669,388 |
| 2025-07-10 | 10.710 | 10.710 | 8.720 | 8.720 | 8.720 | 1,475,522 |
| 2025-07-09 | 8.720 | 9.720 | 8.560 | 9.720 | 9.720 | 175,009 |
| 2025-07-08 | 8.000 | 9.180 | 8.000 | 8.720 | 8.720 | 305,617 |
| 2025-07-07 | 8.250 | 8.430 | 7.810 | 8.180 | 8.180 | 276,210 |
| 2025-07-04 | 8.550 | 8.740 | 7.900 | 7.980 | 7.980 | 147,786 |
| 2025-07-03 | 7.450 | 8.200 | 7.030 | 8.120 | 8.120 | 1,141,694 |
| 2025-07-02 | 7.120 | 7.380 | 7.010 | 7.200 | 7.200 | 203,329 |
| 2025-07-01 | 7.200 | 7.420 | 7.110 | 7.120 | 7.120 | 18,402 |
| 2025-06-30 | 7.160 | 7.490 | 6.920 | 7.190 | 7.190 | 221,895 |
| 2025-06-27 | 6.890 | 7.420 | 6.720 | 7.080 | 7.080 | 900,223 |
| 2025-06-26 | 6.980 | 7.080 | 6.400 | 6.420 | 6.420 | 867,359 |
| 2025-06-25 | 7.250 | 7.250 | 6.550 | 6.560 | 6.560 | 17,847 |
| 2025-06-24 | 6.700 | 7.620 | 6.510 | 6.770 | 6.770 | 13,104 |
| 2025-06-23 | 6.520 | 6.870 | 6.520 | 6.630 | 6.630 | 20,150 |
| 2025-06-20 | 7.000 | 7.210 | 6.310 | 6.930 | 6.930 | 118,775 |
| 2025-06-19 | 6.900 | 7.650 | 6.760 | 6.990 | 6.990 | 214,167 |
| 2025-06-18 | 6.610 | 6.980 | 6.110 | 6.650 | 6.650 | 37,726 |
| 2025-06-17 | 7.440 | 7.440 | 6.410 | 6.690 | 6.690 | 491,958 |
| 2025-06-16 | 7.010 | 7.470 | 7.010 | 7.300 | 7.300 | 247,125 |
| 2025-06-13 | 6.980 | 7.190 | 6.540 | 7.110 | 7.110 | 104,180 |
| 2025-06-12 | 6.820 | 7.200 | 6.820 | 6.980 | 6.980 | 429,653 |
| 2025-06-11 | 7.000 | 7.200 | 6.810 | 6.970 | 6.970 | 182,972 |
| 2025-06-10 | 6.400 | 7.050 | 6.400 | 6.790 | 6.790 | 650,116 |
| 2025-06-05 | 6.350 | 6.600 | 6.200 | 6.460 | 6.460 | 132,587 |
| 2025-06-04 | 6.370 | 6.690 | 6.280 | 6.380 | 6.380 | 148,256 |
| 2025-06-03 | 6.300 | 6.600 | 5.910 | 6.550 | 6.550 | 138,811 |
| 2025-06-02 | 6.200 | 6.650 | 5.800 | 6.260 | 6.260 | 96,720 |
| 2025-05-30 | 5.510 | 6.490 | 5.510 | 6.050 | 6.050 | 123,760 |
| 2025-05-29 | 5.550 | 6.100 | 4.620 | 6.030 | 6.030 | 980,952 |
| 2025-05-27 | 5.500 | 5.640 | 5.360 | 5.540 | 5.540 | 19,732 |
| 2025-05-26 | 5.850 | 6.720 | 5.490 | 5.490 | 5.490 | 1,055,192 |
| 2025-05-23 | 5.700 | 5.800 | 5.350 | 5.720 | 5.720 | 224,539 |
| 2025-05-22 | 5.640 | 5.700 | 5.420 | 5.510 | 5.510 | 60,684 |
| 2025-05-21 | 5.330 | 5.650 | 5.250 | 5.450 | 5.450 | 172,888 |
| 2025-05-20 | 5.350 | 5.360 | 5.150 | 5.270 | 5.270 | 129,565 |
| 2025-05-19 | 5.330 | 5.490 | 5.140 | 5.310 | 5.310 | 314,177 |
| 2025-05-16 | 5.080 | 5.350 | 4.840 | 5.200 | 5.200 | 720,820 |
| 2025-05-15 | 5.000 | 5.000 | 4.850 | 4.980 | 4.980 | 62,115 |
| 2025-05-14 | 4.890 | 5.090 | 4.660 | 4.940 | 4.940 | 552,650 |
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.