Trust Securities & Brokerage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	12.110	12.110	11.110	12.110	1.211	20,000
2023-03-02	11.110	11.110	11.110	11.110	1.111	5,000
2023-03-01	10.110	10.110	10.110	10.110	1.011	10,000
2023-02-28	9.110	9.110	8.160	9.110	0.911	5,495,000
2023-02-27	8.160	8.160	8.160	8.160	0.816	10,250,000
2023-02-24	8.040	8.160	8.040	8.160	0.816	16,005,000
2023-02-23	9.040	9.040	9.040	9.040	0.904	5,000
2023-02-22	10.040	10.040	10.040	10.040	1.004	10,000
2023-02-21	11.020	11.020	11.020	11.020	1.102	10,000
2023-02-20	12.020	12.020	12.020	12.020	1.202	5,000
2023-02-15	13.020	13.020	13.020	13.020	1.302	5,000
2023-02-09	13.000	13.020	13.000	13.020	1.302	10,000
2023-02-08	12.020	12.020	12.020	12.020	1.202	1,950,000
2023-02-07	12.020	12.020	12.020	12.020	1.202	5,000
2023-02-03	13.000	13.000	13.000	13.000	1.300	25,000
2023-02-01	13.000	13.000	13.000	13.000	1.300	5,000
2023-01-31	14.000	14.000	14.000	14.000	1.400	5,000
2023-01-26	14.000	14.000	14.000	14.000	1.400	5,000
2022-12-09	15.100	15.100	15.060	15.100	1.510	560,000
2022-12-08	15.060	16.265	15.060	15.060	1.506	1,330,000
2022-11-29	16.310	16.310	16.310	16.310	1.631	1,000,000
2022-11-28	16.310	16.310	16.310	16.310	1.631	30,000
2022-11-25	15.180	15.180	14.130	15.180	1.518	10,000
2022-11-24	14.130	14.130	13.130	14.130	1.413	10,000
2022-11-23	13.130	13.130	13.130	13.130	1.313	25,000
2022-11-18	12.130	12.130	12.130	12.130	1.213	10,000
2022-11-17	10.990	11.130	10.990	11.130	1.113	20,000
2022-11-16	10.150	10.180	10.150	10.170	1.017	15,000
2022-11-11	11.150	11.150	11.150	11.150	1.115	5,000,000
2022-11-10	11.150	11.150	11.150	11.150	1.115	3,000,000
2022-11-08	11.150	11.150	11.150	11.150	1.115	4,665,000
2022-11-02	11.150	11.150	11.150	11.150	1.115	5,000,000
2022-11-01	11.150	11.150	11.150	11.150	1.115	2,500,000
2022-10-31	11.150	11.150	11.150	11.150	1.115	2,500,000
2022-10-27	11.150	11.150	11.150	11.150	1.115	85,000
2022-10-24	12.150	12.150	12.150	12.150	1.215	5,000
2022-10-17	12.150	12.150	12.150	12.150	1.215	3,400,000
2022-10-12	12.210	13.010	12.150	12.150	1.215	10,005,000
2022-10-11	13.010	13.010	13.010	13.010	1.301	5,000
2022-10-10	13.750	13.750	13.000	13.750	1.375	110,000
2022-10-06	13.000	13.000	13.000	13.000	1.300	105,000
2022-10-05	14.170	14.180	12.190	13.000	1.300	615,000
2022-10-03	13.910	13.910	13.910	13.910	1.391	5,000
2022-07-22	16.070	16.070	16.070	16.070	1.607	90,000
2022-07-21	14.950	14.950	14.950	14.950	1.495	200,000
2022-06-28	15.950	15.950	15.950	15.950	1.595	500,000
2022-06-22	15.950	15.950	15.950	15.950	1.595	300,000
2022-05-17	15.950	15.950	15.950	15.950	1.595	400,000
2022-05-12	15.950	15.950	15.950	15.950	1.595	10,000,000
2022-05-09	15.950	15.950	15.950	15.950	1.595	10,000
2022-03-30	17.240	17.240	17.240	17.240	1.724	150,000
2022-03-29	16.950	17.240	16.950	17.240	1.724	140,000
2022-03-10	16.040	16.040	14.930	16.040	1.604	60,000
2022-03-09	14.930	14.930	13.890	14.930	1.493	1,050,000
2022-03-07	13.890	13.890	13.890	13.890	1.389	5,000
2022-03-02	15.000	15.000	15.000	15.000	1.500	45,000
2022-02-23	15.000	15.000	15.000	15.000	1.500	250,000
2022-02-02	15.000	15.000	15.000	15.000	1.500	5,000
2022-02-01	15.000	15.000	15.000	15.000	1.500	100,000
2022-01-27	15.000	15.000	15.000	15.000	1.500	200,000

← NewerPage 10 of 11 · 616 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.