Trust Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.700 | 4.890 | 4.500 | 4.790 | 4.790 | 283,224 |
| 2025-05-12 | 4.950 | 4.970 | 4.520 | 4.710 | 4.710 | 162,392 |
| 2025-05-09 | 4.950 | 4.950 | 4.300 | 4.730 | 4.730 | 18,266 |
| 2025-05-08 | 4.900 | 5.760 | 4.200 | 4.730 | 4.730 | 86,959 |
| 2025-05-07 | 4.700 | 4.970 | 4.300 | 4.760 | 4.760 | 36,107 |
| 2025-05-06 | 4.950 | 4.950 | 4.610 | 4.730 | 4.730 | 364,894 |
| 2025-05-05 | 4.800 | 5.200 | 4.380 | 4.750 | 4.750 | 972,121 |
| 2025-05-02 | 4.700 | 4.880 | 4.450 | 4.610 | 4.610 | 130,561 |
| 2025-04-30 | 4.340 | 4.700 | 4.110 | 4.440 | 4.440 | 282,012 |
| 2025-04-29 | 4.500 | 4.700 | 4.320 | 4.480 | 4.480 | 28,807 |
| 2025-04-28 | 4.550 | 4.840 | 4.460 | 4.490 | 4.490 | 129,648 |
| 2025-04-25 | 4.750 | 4.780 | 4.200 | 4.680 | 4.680 | 28,701 |
| 2025-04-24 | 4.850 | 4.850 | 4.500 | 4.620 | 4.620 | 108,448 |
| 2025-04-23 | 4.800 | 4.950 | 4.600 | 4.850 | 4.850 | 125,264 |
| 2025-04-22 | 4.850 | 5.000 | 4.760 | 4.850 | 4.850 | 281,410 |
| 2025-04-21 | 4.900 | 5.100 | 4.750 | 4.870 | 4.870 | 198,673 |
| 2025-04-18 | 4.990 | 4.990 | 4.600 | 4.880 | 4.880 | 208,105 |
| 2025-04-17 | 4.750 | 4.810 | 4.530 | 4.790 | 4.790 | 212,921 |
| 2025-04-16 | 4.580 | 4.850 | 4.580 | 4.740 | 4.740 | 46,822 |
| 2025-04-15 | 4.640 | 4.800 | 4.550 | 4.710 | 4.710 | 877,427 |
| 2025-04-14 | 4.670 | 4.850 | 4.620 | 4.690 | 4.690 | 155,289 |
| 2025-04-11 | 4.450 | 4.710 | 4.450 | 4.670 | 4.670 | 378,295 |
| 2025-04-10 | 4.450 | 4.600 | 4.380 | 4.510 | 4.510 | 287,954 |
| 2025-04-09 | 4.500 | 4.500 | 4.250 | 4.420 | 4.420 | 28,689 |
| 2025-04-08 | 4.370 | 4.490 | 3.850 | 4.390 | 4.390 | 121,257 |
| 2025-04-07 | 4.220 | 5.350 | 3.620 | 4.340 | 4.340 | 44,125 |
| 2025-04-04 | 4.400 | 4.500 | 4.200 | 4.350 | 4.350 | 119,167 |
| 2025-04-03 | 4.590 | 4.590 | 4.240 | 4.350 | 4.350 | 27,142 |
| 2025-03-27 | 4.300 | 4.470 | 3.540 | 4.330 | 4.330 | 380,954 |
| 2025-03-26 | 4.360 | 4.370 | 4.240 | 4.340 | 4.340 | 273,005 |
| 2025-03-25 | 4.300 | 4.370 | 4.240 | 4.350 | 4.350 | 243,371 |
| 2025-03-24 | 4.330 | 4.450 | 4.210 | 4.360 | 4.360 | 249,167 |
| 2025-03-21 | 4.300 | 4.340 | 4.230 | 4.320 | 4.320 | 24,818 |
| 2025-03-20 | 4.350 | 4.350 | 4.250 | 4.320 | 4.320 | 260,020 |
| 2025-03-19 | 4.400 | 4.400 | 4.210 | 4.350 | 4.350 | 162,165 |
| 2025-03-18 | 4.390 | 4.390 | 4.210 | 4.370 | 4.370 | 252,856 |
| 2025-03-17 | 4.340 | 4.480 | 4.270 | 4.350 | 4.350 | 279,666 |
| 2025-03-14 | 4.310 | 4.480 | 4.310 | 4.340 | 4.340 | 250,509 |
| 2025-03-13 | 4.360 | 4.360 | 4.220 | 4.310 | 4.310 | 137,003 |
| 2025-03-12 | 4.120 | 4.360 | 4.120 | 4.280 | 4.280 | 278,405 |
| 2025-03-11 | 3.990 | 4.330 | 3.990 | 4.230 | 4.230 | 512,453 |
| 2025-03-10 | 4.060 | 4.250 | 4.030 | 4.160 | 4.160 | 216,064 |
| 2025-03-07 | 3.930 | 4.300 | 3.920 | 4.150 | 4.150 | 166,321 |
| 2025-03-06 | 3.980 | 4.250 | 3.980 | 4.180 | 4.180 | 229,485 |
| 2025-03-05 | 3.980 | 4.210 | 3.980 | 4.170 | 4.170 | 1,093,979 |
| 2025-03-04 | 3.760 | 4.160 | 3.760 | 3.980 | 3.980 | 268,332 |
| 2025-03-03 | 4.040 | 4.040 | 3.720 | 4.030 | 4.030 | 352,576 |
| 2025-02-28 | 3.880 | 4.280 | 3.640 | 4.010 | 4.010 | 2,090,294 |
| 2025-02-27 | 3.950 | 3.950 | 3.610 | 3.830 | 3.830 | 71,320 |
| 2025-02-26 | 4.040 | 4.040 | 3.630 | 3.630 | 3.630 | 916,277 |
| 2025-02-25 | 3.830 | 4.030 | 3.750 | 3.950 | 3.950 | 46,530 |
| 2025-02-24 | 3.970 | 3.970 | 3.830 | 3.830 | 3.830 | 1,813 |
| 2025-02-21 | 4.000 | 4.060 | 3.750 | 3.980 | 3.980 | 77,273 |
| 2025-02-20 | 4.000 | 4.110 | 3.910 | 4.000 | 4.000 | 687,271 |
| 2025-02-19 | 4.100 | 4.110 | 4.010 | 4.020 | 4.020 | 811,632 |
| 2025-02-18 | 3.970 | 4.130 | 3.650 | 4.050 | 4.050 | 919,013 |
| 2025-02-17 | 3.700 | 4.080 | 3.600 | 3.650 | 3.650 | 484,310 |
| 2025-02-14 | 3.790 | 3.790 | 3.020 | 3.700 | 3.700 | 85,342 |
| 2025-02-13 | 3.850 | 3.850 | 3.590 | 3.720 | 3.720 | 21,441 |
| 2025-02-12 | 3.850 | 3.850 | 3.600 | 3.670 | 3.670 | 36,278 |
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.