Trust Securities & Brokerage Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 2.080 | 2.170 | 2.020 | 2.090 | 2.090 | 46,935,693 |
| 2026-04-22 | 2.140 | 2.140 | 2.040 | 2.080 | 2.080 | 14,251,752 |
| 2026-04-21 | 2.120 | 2.150 | 2.080 | 2.100 | 2.100 | 14,166,280 |
| 2026-04-20 | 2.050 | 2.150 | 1.940 | 2.050 | 2.050 | 26,506,061 |
| 2026-04-17 | 2.050 | 2.180 | 2.000 | 2.050 | 2.050 | 40,753,584 |
| 2026-04-16 | 2.110 | 2.180 | 1.990 | 2.050 | 2.050 | 23,262,441 |
| 2026-04-15 | 2.220 | 2.220 | 2.060 | 2.100 | 2.100 | 74,509,689 |
| 2026-04-14 | 1.840 | 2.060 | 1.750 | 1.920 | 1.920 | 55,133,500 |
| 2026-04-13 | 1.700 | 1.770 | 1.620 | 1.720 | 1.720 | 6,208,855 |
| 2026-04-10 | 1.800 | 1.830 | 1.700 | 1.790 | 1.790 | 9,892,246 |
| 2026-04-09 | 1.820 | 1.970 | 1.670 | 1.760 | 1.760 | 11,143,839 |
| 2026-04-08 | 1.600 | 2.040 | 1.490 | 1.820 | 1.820 | 67,027,417 |
| 2026-04-07 | 1.370 | 1.510 | 1.350 | 1.450 | 1.450 | 26,371,131 |
| 2026-04-06 | 1.400 | 1.420 | 1.350 | 1.380 | 1.380 | 9,534,529 |
| 2026-04-03 | 1.350 | 1.400 | 1.300 | 1.380 | 1.380 | 6,688,484 |
| 2026-04-02 | 1.430 | 1.440 | 1.260 | 1.380 | 1.380 | 12,885,904 |
| 2026-04-01 | 1.440 | 1.480 | 1.360 | 1.410 | 1.410 | 14,637,558 |
| 2026-03-31 | 1.390 | 1.490 | 1.270 | 1.390 | 1.390 | 20,646,240 |
| 2026-03-30 | 1.580 | 1.680 | 1.470 | 1.490 | 1.490 | 1,006,275 |
| 2026-03-27 | 1.690 | 1.730 | 1.510 | 1.580 | 1.580 | 606,144 |
| 2026-03-26 | 1.710 | 1.740 | 1.600 | 1.610 | 1.610 | 1,112,855 |
| 2026-03-25 | 1.710 | 1.750 | 1.680 | 1.710 | 1.710 | 505,365 |
| 2026-03-24 | 1.780 | 1.790 | 1.700 | 1.700 | 1.700 | 571,222 |
| 2026-03-19 | 1.710 | 1.770 | 1.700 | 1.730 | 1.730 | 498,074 |
| 2026-03-18 | 1.780 | 1.780 | 1.700 | 1.730 | 1.730 | 362,109 |
| 2026-03-17 | 1.750 | 1.790 | 1.710 | 1.730 | 1.730 | 208,358 |
| 2026-03-16 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 378,315 |
| 2026-03-13 | 1.790 | 1.790 | 1.670 | 1.710 | 1.710 | 315,021 |
| 2026-03-12 | 1.710 | 1.750 | 1.670 | 1.700 | 1.700 | 377,702 |
| 2026-03-11 | 1.810 | 1.860 | 1.700 | 1.710 | 1.710 | 878,382 |
| 2026-03-10 | 1.680 | 2.000 | 1.600 | 1.750 | 1.750 | 2,075,272 |
| 2026-03-09 | 1.450 | 1.720 | 1.360 | 1.540 | 1.540 | 654,231 |
| 2026-03-06 | 1.780 | 1.780 | 1.620 | 1.670 | 1.670 | 807,723 |
| 2026-03-05 | 1.460 | 1.700 | 1.450 | 1.600 | 1.600 | 2,058,139 |
| 2026-03-04 | 1.450 | 1.490 | 1.360 | 1.460 | 1.460 | 960,906 |
| 2026-03-03 | 1.500 | 1.590 | 1.370 | 1.450 | 1.450 | 3,213,833 |
| 2026-03-02 | 1.310 | 1.600 | 1.210 | 1.440 | 1.440 | 1,083,542 |
| 2026-02-27 | 1.650 | 1.700 | 1.580 | 1.670 | 1.670 | 800,262 |
| 2026-02-26 | 1.740 | 1.750 | 1.660 | 1.700 | 1.700 | 731,522 |
| 2026-02-25 | 1.680 | 1.740 | 1.600 | 1.690 | 1.690 | 3,307,007 |
| 2026-02-24 | 1.590 | 1.700 | 1.490 | 1.590 | 1.590 | 7,964,755 |
| 2026-02-23 | 1.870 | 1.870 | 1.500 | 1.590 | 1.590 | 5,054,448 |
| 2026-02-20 | 2.080 | 2.080 | 1.510 | 1.790 | 1.790 | 2,656,264 |
| 2026-02-19 | 2.180 | 2.270 | 1.910 | 1.990 | 1.990 | 3,716,873 |
| 2026-02-18 | 2.300 | 2.300 | 1.800 | 2.180 | 2.180 | 6,600,310 |
| 2026-02-17 | 2.300 | 2.380 | 2.160 | 2.210 | 2.210 | 5,353,471 |
| 2026-02-16 | 2.040 | 2.790 | 1.920 | 2.290 | 2.290 | 27,570,150 |
| 2026-02-13 | 3.390 | 3.450 | 3.210 | 3.280 | 3.280 | 4,299,366 |
| 2026-02-12 | 3.360 | 3.460 | 3.250 | 3.280 | 3.280 | 3,081,561 |
| 2026-02-11 | 3.550 | 3.550 | 3.300 | 3.410 | 3.410 | 5,145,021 |
| 2026-02-10 | 1.999 | 2.081 | 1.965 | 2.011 | 2.011 | 3,983,065 |
| 2026-02-09 | 2.099 | 2.099 | 1.970 | 1.999 | 1.999 | 1,674,271 |
| 2026-02-06 | 3.600 | 3.600 | 3.400 | 3.560 | 3.560 | 1,238,480 |
| 2026-02-04 | 3.450 | 3.550 | 3.380 | 3.500 | 3.500 | 2,168,218 |
| 2026-02-03 | 3.240 | 3.490 | 3.150 | 3.380 | 3.380 | 3,852,645 |
| 2026-02-02 | 3.400 | 3.430 | 3.150 | 3.190 | 3.190 | 2,296,221 |
| 2026-01-30 | 3.490 | 3.490 | 3.270 | 3.330 | 3.330 | 2,269,591 |
| 2026-01-29 | 3.630 | 3.630 | 3.350 | 3.380 | 3.380 | 3,451,021 |
| 2026-01-28 | 3.500 | 3.610 | 3.450 | 3.500 | 3.500 | 1,941,625 |
| 2026-01-27 | 3.590 | 3.630 | 3.500 | 3.580 | 3.580 | 2,649,740 |
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.