Trust Securities & Brokerage Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.620 | 3.650 | 3.550 | 3.590 | 3.590 | 1,490,018 |
| 2026-01-23 | 3.710 | 3.760 | 3.600 | 3.620 | 3.620 | 2,713,024 |
| 2026-01-22 | 3.670 | 3.700 | 3.600 | 3.650 | 3.650 | 2,710,995 |
| 2026-01-21 | 3.750 | 3.780 | 3.630 | 3.650 | 3.650 | 6,135,994 |
| 2026-01-20 | 3.880 | 3.880 | 3.690 | 3.750 | 3.750 | 9,258,027 |
| 2026-01-19 | 3.810 | 4.000 | 3.740 | 3.900 | 3.900 | 4,683,916 |
| 2026-01-16 | 3.730 | 3.920 | 3.720 | 3.750 | 3.750 | 3,238,620 |
| 2026-01-15 | 3.770 | 3.850 | 3.690 | 3.730 | 3.730 | 4,735,046 |
| 2026-01-14 | 3.960 | 3.960 | 3.710 | 3.770 | 3.770 | 6,853,391 |
| 2026-01-13 | 3.960 | 3.970 | 3.860 | 3.930 | 3.930 | 6,609,331 |
| 2026-01-12 | 4.000 | 4.010 | 3.850 | 3.950 | 3.950 | 6,665,103 |
| 2026-01-09 | 4.200 | 4.200 | 3.900 | 3.950 | 3.950 | 18,148,616 |
| 2026-01-08 | 4.130 | 4.280 | 4.050 | 4.150 | 4.150 | 21,488,248 |
| 2026-01-07 | 3.980 | 4.180 | 3.950 | 4.080 | 4.080 | 31,392,848 |
| 2026-01-06 | 3.900 | 3.950 | 3.750 | 3.910 | 3.910 | 25,603,170 |
| 2026-01-05 | 3.880 | 3.910 | 3.700 | 3.780 | 3.780 | 14,969,870 |
| 2026-01-02 | 3.880 | 3.910 | 3.670 | 3.830 | 3.830 | 12,994,938 |
| 2026-01-01 | 3.920 | 3.970 | 3.540 | 3.780 | 3.780 | 50,676,922 |
| 2025-12-31 | 4.200 | 4.290 | 3.830 | 3.870 | 3.870 | 47,115,317 |
| 2025-12-30 | 3.490 | 4.200 | 3.450 | 3.990 | 3.990 | 57,456,434 |
| 2025-12-29 | 3.750 | 3.980 | 3.260 | 3.360 | 3.360 | 39,954,754 |
| 2025-12-26 | 38.440 | 40.270 | 37.310 | 39.580 | 3.958 | 38,913,340 |
| 2025-12-24 | 36.930 | 38.200 | 35.000 | 36.610 | 3.661 | 26,936,870 |
| 2025-12-23 | 35.100 | 38.210 | 35.100 | 36.870 | 3.687 | 17,270,810 |
| 2025-12-22 | 38.000 | 39.000 | 34.330 | 34.890 | 3.489 | 39,752,550 |
| 2025-12-19 | 39.900 | 41.900 | 37.420 | 38.040 | 3.804 | 40,083,080 |
| 2025-12-18 | 40.010 | 42.350 | 38.100 | 39.950 | 3.995 | 14,408,510 |
| 2025-12-17 | 37.000 | 41.700 | 37.000 | 41.230 | 4.123 | 23,414,320 |
| 2025-12-16 | 41.950 | 42.190 | 37.350 | 37.910 | 3.791 | 29,219,180 |
| 2025-12-15 | 44.030 | 44.740 | 41.000 | 41.500 | 4.150 | 14,717,130 |
| 2025-12-12 | 39.980 | 43.470 | 39.310 | 43.340 | 4.334 | 25,825,230 |
| 2025-12-11 | 40.020 | 40.480 | 38.900 | 39.520 | 3.952 | 9,347,030 |
| 2025-12-10 | 42.280 | 42.490 | 39.700 | 39.910 | 3.991 | 12,329,350 |
| 2025-12-09 | 45.250 | 45.250 | 40.760 | 41.380 | 4.138 | 37,363,350 |
| 2025-12-08 | 41.040 | 45.140 | 40.150 | 44.310 | 4.431 | 57,228,729 |
| 2025-12-05 | 37.520 | 41.040 | 37.150 | 41.040 | 4.104 | 19,888,290 |
| 2025-12-04 | 36.500 | 38.390 | 36.500 | 37.310 | 3.731 | 5,374,780 |
| 2025-12-03 | 41.500 | 44.450 | 36.370 | 36.650 | 3.665 | 53,387,269 |
| 2025-12-02 | 35.120 | 40.410 | 34.600 | 40.410 | 4.041 | 76,427,199 |
| 2025-12-01 | 37.010 | 43.390 | 36.740 | 36.740 | 3.674 | 90,506,429 |
| 2025-11-28 | 40.820 | 43.000 | 40.820 | 40.820 | 4.082 | 37,448,510 |
| 2025-11-27 | 47.000 | 47.000 | 45.350 | 45.350 | 4.535 | 3,002,960 |
| 2025-11-26 | 56.110 | 56.500 | 50.390 | 50.390 | 5.039 | 4,642,120 |
| 2025-11-25 | 56.760 | 57.850 | 53.450 | 55.990 | 5.599 | 5,187,840 |
| 2025-11-24 | 57.500 | 59.500 | 55.000 | 58.340 | 5.834 | 8,020,240 |
| 2025-11-21 | 62.050 | 62.900 | 57.180 | 59.070 | 5.907 | 8,076,570 |
| 2025-11-20 | 63.800 | 66.850 | 62.000 | 62.130 | 6.213 | 10,371,190 |
| 2025-11-19 | 59.900 | 65.650 | 57.600 | 63.220 | 6.322 | 24,932,980 |
| 2025-11-18 | 64.840 | 66.960 | 57.250 | 59.900 | 5.990 | 34,150,640 |
| 2025-11-17 | 59.100 | 63.180 | 56.990 | 63.180 | 6.318 | 17,518,980 |
| 2025-11-14 | 54.900 | 57.440 | 52.320 | 57.440 | 5.744 | 28,712,870 |
| 2025-11-13 | 52.220 | 52.220 | 48.750 | 52.220 | 5.222 | 23,598,680 |
| 2025-11-12 | 46.990 | 47.470 | 41.000 | 47.470 | 4.747 | 15,576,480 |
| 2025-11-11 | 43.150 | 43.150 | 43.150 | 43.150 | 4.315 | 4,344,260 |
| 2025-11-10 | 39.230 | 39.230 | 39.230 | 39.230 | 3.923 | 1,733,750 |
| 2025-11-07 | 35.000 | 35.660 | 34.420 | 35.660 | 3.566 | 16,337,990 |
| 2025-11-06 | 32.420 | 32.420 | 32.420 | 32.420 | 3.242 | 46,037,690 |
| 2025-11-05 | 29.470 | 29.470 | 29.470 | 29.470 | 2.947 | 226,510 |
| 2025-11-04 | 26.790 | 26.790 | 26.790 | 26.790 | 2.679 | 81,020 |
| 2025-11-03 | 23.490 | 24.350 | 23.000 | 24.350 | 2.435 | 8,286,900 |
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.