Trust Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.100 | 4.350 | 4.000 | 4.090 | 4.090 | 1,293,066 |
| 2024-11-14 | 4.020 | 4.100 | 4.000 | 4.050 | 4.050 | 455,570 |
| 2024-11-13 | 3.920 | 4.100 | 3.900 | 4.020 | 4.020 | 723,817 |
| 2024-11-12 | 3.940 | 4.000 | 3.870 | 3.920 | 3.920 | 453,576 |
| 2024-11-11 | 3.930 | 4.080 | 3.860 | 3.980 | 3.980 | 154,205 |
| 2024-11-08 | 4.050 | 4.060 | 3.800 | 3.920 | 3.920 | 229,513 |
| 2024-11-07 | 3.860 | 4.300 | 3.860 | 3.950 | 3.950 | 3,143,245 |
| 2024-11-06 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 112,467 |
| 2024-11-05 | 3.970 | 3.970 | 3.850 | 3.900 | 3.900 | 355,242 |
| 2024-11-04 | 3.980 | 3.980 | 3.850 | 3.900 | 3.900 | 242,194 |
| 2024-11-01 | 4.000 | 4.000 | 3.800 | 3.890 | 3.890 | 80,263 |
| 2024-10-31 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 1,293,755 |
| 2024-10-30 | 4.010 | 4.100 | 3.800 | 3.900 | 3.900 | 1,344,468 |
| 2024-10-29 | 3.950 | 4.030 | 3.740 | 3.910 | 3.910 | 338,408 |
| 2024-10-28 | 4.000 | 4.000 | 3.730 | 3.820 | 3.820 | 118,558 |
| 2024-10-25 | 3.900 | 4.080 | 3.750 | 3.860 | 3.860 | 413,215 |
| 2024-10-24 | 3.850 | 3.950 | 3.700 | 3.780 | 3.780 | 42,158 |
| 2024-10-23 | 4.050 | 4.050 | 3.790 | 3.840 | 3.840 | 135,314 |
| 2024-10-22 | 3.990 | 4.090 | 3.850 | 3.880 | 3.880 | 132,385 |
| 2024-10-21 | 4.050 | 4.050 | 3.820 | 3.890 | 3.890 | 216,018 |
| 2024-10-18 | 4.090 | 4.090 | 3.900 | 3.940 | 3.940 | 52,280 |
| 2024-10-17 | 4.050 | 4.050 | 3.900 | 3.970 | 3.970 | 65,438 |
| 2024-10-16 | 4.040 | 4.080 | 3.900 | 3.980 | 3.980 | 167,994 |
| 2024-10-15 | 4.000 | 4.080 | 3.900 | 4.000 | 4.000 | 72,167 |
| 2024-10-14 | 4.050 | 4.050 | 3.850 | 4.000 | 4.000 | 35,274 |
| 2024-10-11 | 4.090 | 4.170 | 3.750 | 4.000 | 4.000 | 422,139 |
| 2024-10-10 | 4.090 | 4.200 | 3.950 | 4.040 | 4.040 | 142,816 |
| 2024-10-09 | 4.090 | 4.150 | 3.950 | 4.030 | 4.030 | 1,720,169 |
| 2024-10-08 | 3.990 | 4.140 | 3.850 | 3.940 | 3.940 | 972,187 |
| 2024-10-07 | 3.850 | 4.100 | 3.700 | 4.040 | 4.040 | 771,919 |
| 2024-10-04 | 3.970 | 3.970 | 3.260 | 3.780 | 3.780 | 425,449 |
| 2024-10-03 | 4.200 | 4.340 | 4.020 | 4.230 | 3.730 | 436,046 |
| 2024-10-02 | 4.140 | 4.240 | 4.000 | 4.120 | 3.633 | 246,410 |
| 2024-10-01 | 4.010 | 4.100 | 3.960 | 4.010 | 3.536 | 112,142 |
| 2024-09-30 | 4.150 | 4.200 | 4.000 | 4.010 | 3.536 | 86,884 |
| 2024-09-27 | 4.200 | 4.230 | 4.000 | 4.100 | 3.615 | 160,002 |
| 2024-09-26 | 4.150 | 4.240 | 4.000 | 4.070 | 3.589 | 232,226 |
| 2024-09-25 | 4.000 | 4.220 | 4.000 | 4.150 | 3.660 | 1,096,136 |
| 2024-09-24 | 4.200 | 4.200 | 3.830 | 3.980 | 3.510 | 373,061 |
| 2024-09-23 | 4.320 | 4.320 | 4.000 | 4.130 | 3.642 | 325,650 |
| 2024-09-20 | 4.170 | 4.290 | 4.010 | 4.180 | 3.686 | 857,234 |
| 2024-09-19 | 4.380 | 4.400 | 4.150 | 4.170 | 3.677 | 1,276,495 |
| 2024-09-18 | 4.260 | 4.400 | 4.200 | 4.280 | 3.774 | 726,887 |
| 2024-09-16 | 4.020 | 4.270 | 4.020 | 4.210 | 3.712 | 1,202,123 |
| 2024-09-13 | 4.550 | 4.550 | 3.970 | 4.060 | 3.580 | 5,688,151 |
| 2024-09-12 | 4.520 | 4.680 | 4.300 | 4.410 | 3.889 | 986,292 |
| 2024-09-11 | 4.600 | 4.930 | 4.520 | 4.590 | 4.047 | 2,462,164 |
| 2024-09-10 | 5.030 | 5.140 | 4.660 | 4.780 | 4.215 | 8,563,774 |
| 2024-09-09 | 5.700 | 5.940 | 4.760 | 4.820 | 4.250 | 33,756,762 |
| 2024-09-06 | 7.760 | 7.760 | 5.760 | 5.760 | 5.079 | 8,227,227 |
| 2024-09-05 | 6.690 | 6.760 | 5.770 | 6.760 | 5.961 | 2,538,889 |
| 2024-09-04 | 5.200 | 5.760 | 5.190 | 5.760 | 5.079 | 597,541 |
| 2024-09-03 | 5.020 | 5.740 | 4.630 | 4.760 | 4.197 | 2,034,174 |
| 2024-09-02 | 7.250 | 7.480 | 5.480 | 5.480 | 4.832 | 2,652,483 |
| 2024-08-30 | 6.480 | 6.480 | 5.490 | 6.480 | 5.714 | 2,739,113 |
| 2024-08-29 | 5.480 | 5.480 | 5.480 | 5.480 | 4.832 | 27,359 |
| 2024-08-28 | 4.460 | 4.480 | 4.200 | 4.480 | 3.950 | 79,721 |
| 2024-08-27 | 2.890 | 3.480 | 2.890 | 3.480 | 3.069 | 193,602 |
| 2024-08-26 | 2.660 | 2.990 | 2.020 | 2.480 | 2.187 | 36,693 |
| 2024-08-23 | 2.560 | 2.700 | 2.560 | 2.680 | 2.363 | 11,600 |
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.