Trust Securities & Brokerage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.410	2.420	2.210	2.240	2.240	19,436,336
2026-07-22	2.550	2.580	2.230	2.410	2.410	134,167,491
2026-07-21	2.160	2.570	2.160	2.390	2.390	111,319,586
2026-07-20	2.050	2.180	2.010	2.150	2.150	36,283,727
2026-07-17	2.030	2.060	1.970	2.000	2.000	5,098,609
2026-07-16	1.990	2.040	1.960	2.030	2.030	2,450,056
2026-07-15	1.940	2.040	1.940	1.980	1.980	7,819,188
2026-07-14	1.950	2.020	1.880	1.940	1.940	11,674,936
2026-07-13	2.020	2.060	1.970	2.000	2.000	11,030,360
2026-07-10	1.810	2.060	1.810	2.020	2.020	38,321,177
2026-07-09	1.860	1.890	1.810	1.830	1.830	2,016,326
2026-07-08	1.810	2.030	1.810	1.860	1.860	16,986,892
2026-07-07	1.890	1.890	1.810	1.820	1.820	1,042,372
2026-07-06	1.910	1.940	1.840	1.850	1.850	4,044,051
2026-07-03	1.890	1.940	1.860	1.920	1.920	21,845,437
2026-07-02	1.750	1.830	1.750	1.810	1.810	2,572,943
2026-07-01	1.760	1.780	1.740	1.750	1.750	2,232,038
2026-06-30	1.750	1.820	1.750	1.780	1.780	3,569,294
2026-06-29	1.800	1.830	1.730	1.740	1.740	5,006,637
2026-06-24	1.770	1.900	1.700	1.800	1.800	13,508,738
2026-06-23	1.780	1.810	1.730	1.740	1.740	5,038,024
2026-06-22	1.840	1.840	1.770	1.780	1.780	1,786,701
2026-06-19	1.800	1.830	1.770	1.790	1.790	7,983,216
2026-06-18	1.800	1.820	1.790	1.800	1.800	2,993,578
2026-06-17	1.800	1.850	1.790	1.800	1.800	2,952,495
2026-06-16	1.840	1.850	1.790	1.800	1.800	4,759,610
2026-06-15	1.810	1.890	1.790	1.810	1.810	22,395,590
2026-06-12	1.850	1.870	1.790	1.800	1.800	4,026,839
2026-06-11	1.800	1.880	1.770	1.810	1.810	4,186,949
2026-06-10	1.860	1.860	1.790	1.800	1.800	6,456,429
2026-06-09	1.790	1.860	1.790	1.800	1.800	2,029,317
2026-06-08	1.780	1.820	1.760	1.790	1.790	2,338,044
2026-06-05	1.790	1.920	1.770	1.790	1.790	9,912,968
2026-06-04	1.800	1.850	1.770	1.790	1.790	2,686,015
2026-06-03	1.800	1.810	1.760	1.790	1.790	2,453,540
2026-06-02	1.810	1.830	1.760	1.800	1.800	3,815,179
2026-06-01	1.820	1.830	1.760	1.800	1.800	2,396,090
2026-05-29	1.820	1.880	1.800	1.820	1.820	1,569,136
2026-05-25	1.950	1.950	1.810	1.820	1.820	1,837,292
2026-05-22	1.870	1.890	1.780	1.810	1.810	3,683,759
2026-05-21	1.860	1.930	1.810	1.860	1.860	4,007,369
2026-05-20	1.940	1.940	1.800	1.820	1.820	1,344,017
2026-05-19	1.830	1.900	1.790	1.830	1.830	2,084,539
2026-05-18	1.980	1.990	1.810	1.830	1.830	4,049,584
2026-05-15	2.010	2.050	1.940	1.990	1.990	7,461,686
2026-05-14	2.000	2.130	1.980	2.000	2.000	62,760,052
2026-05-13	1.750	2.050	1.670	1.980	1.980	26,552,916
2026-05-12	1.840	1.880	1.780	1.800	1.800	6,372,985
2026-05-11	1.890	1.890	1.790	1.800	1.800	4,595,329
2026-05-08	1.870	1.920	1.750	1.830	1.830	2,117,869
2026-05-07	1.840	1.890	1.820	1.870	1.870	3,233,611
2026-05-06	1.890	1.890	1.820	1.840	1.840	5,361,558
2026-05-05	1.840	1.840	1.780	1.790	1.790	10,054,590
2026-05-04	1.810	1.940	1.810	1.840	1.840	3,585,713
2026-04-30	1.680	1.900	1.680	1.860	1.860	11,471,273
2026-04-29	1.930	1.930	1.800	1.850	1.850	12,006,805
2026-04-28	1.960	1.990	1.870	1.900	1.900	7,321,747
2026-04-27	2.050	2.100	1.940	1.980	1.980	12,845,690
2026-04-24	2.090	2.150	1.990	2.020	2.020	36,260,403
2026-04-23	2.080	2.170	2.020	2.090	2.090	46,935,693

← NewerPage 2 of 11 · 615 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.