Trust Securities & Brokerage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	20.130	20.130	20.130	20.130	2.013	981,200
2025-10-29	18.300	18.300	18.300	18.300	1.830	371,650
2025-10-28	16.640	16.640	16.640	16.640	1.664	1,113,060
2025-10-27	15.130	15.130	15.000	15.130	1.513	4,874,400
2025-10-24	12.000	13.750	12.000	13.750	1.375	795,210
2025-10-23	12.500	12.500	12.050	12.500	1.250	20
2025-10-22	12.200	12.780	12.200	12.500	1.250	38,920
2025-10-21	12.030	12.750	12.000	12.000	1.200	1,105,790
2025-10-20	12.000	12.830	12.000	12.500	1.250	20,365,830
2025-10-17	13.000	13.000	11.330	12.410	1.241	20,913,640
2025-10-16	12.600	12.650	11.450	12.590	1.259	2,606,460
2025-10-15	11.310	11.500	11.310	11.500	1.150	73,000
2025-10-14	11.970	11.970	11.510	11.510	1.151	163,430
2025-10-10	11.990	11.990	11.400	11.450	1.145	82,000
2025-10-09	11.970	11.970	11.400	11.450	1.145	40,970
2025-10-08	11.890	11.990	11.300	11.790	1.179	151,520
2025-10-07	12.210	12.490	11.330	11.890	1.189	417,640
2025-10-06	12.200	12.750	12.200	12.570	1.257	32,380
2025-10-03	12.400	12.600	12.300	12.510	1.251	61,500
2025-10-02	12.600	12.600	12.100	12.260	1.226	26,020
2025-10-01	12.430	12.600	12.300	12.330	1.233	217,860
2025-09-30	12.550	12.550	12.350	12.430	1.243	75,090
2025-09-29	12.050	12.640	12.050	12.600	1.260	42,200
2025-09-26	12.410	12.960	12.000	12.640	1.264	21,010
2025-09-25	12.330	12.850	12.300	12.410	1.241	9,160
2025-09-24	12.380	12.380	12.000	12.330	1.233	128,600
2025-09-23	12.850	12.850	11.610	12.380	1.238	499,850
2025-09-22	12.840	12.900	12.840	12.900	1.290	10,010
2025-09-19	12.980	13.000	12.570	12.980	1.298	136,150
2025-09-18	13.000	13.190	12.510	12.770	1.277	146,780
2025-09-17	12.970	13.680	12.710	13.000	1.300	1,286,650
2025-09-16	12.700	13.000	12.500	12.500	1.250	281,670
2025-09-15	12.350	12.870	12.340	12.750	1.275	22,100
2025-09-12	12.520	12.880	12.200	12.330	1.233	345,100
2025-09-11	12.710	12.990	11.810	12.900	1.290	423,720
2025-09-10	12.710	13.250	12.710	12.710	1.271	880,400
2025-09-09	13.020	13.020	12.750	12.750	1.275	125,100
2025-09-08	12.750	13.100	12.750	13.050	1.305	23,800
2025-09-05	13.160	13.210	12.770	13.000	1.300	2,099,460
2025-09-04	13.250	13.250	13.000	13.060	1.306	5,070
2025-09-03	13.260	13.500	13.020	13.140	1.314	256,640
2025-09-02	13.510	13.650	13.200	13.260	1.326	294,910
2025-09-01	13.500	14.140	13.300	13.470	1.347	12,205,450
2025-08-29	13.300	14.490	13.130	13.550	1.355	129,720
2025-08-28	13.000	14.200	12.990	13.840	1.384	2,070,830
2025-08-27	13.190	13.290	13.000	13.000	1.300	1,018,960
2025-08-26	13.000	13.200	12.750	13.100	1.310	127,300
2025-08-25	13.400	13.500	13.120	13.220	1.322	16,130
2025-08-22	13.000	13.800	12.600	13.720	1.372	1,965,720
2025-08-21	13.000	13.450	13.000	13.000	1.300	1,212,950
2025-08-20	13.090	13.090	13.000	13.030	1.303	1,392,900
2025-08-19	12.530	13.290	12.530	13.000	1.300	1,056,710
2025-08-18	13.200	13.350	13.130	13.210	1.321	30,500
2025-08-15	12.800	13.640	12.650	12.900	1.290	4,013,920
2025-08-13	13.240	13.240	12.110	12.400	1.240	964,070
2025-08-12	13.200	13.640	12.910	13.010	1.301	204,020
2025-08-11	13.640	13.780	13.000	13.010	1.301	779,220
2025-08-08	14.000	14.000	13.200	13.400	1.340	3,075,410
2025-08-07	13.550	14.350	13.310	13.750	1.375	1,660,290
2025-08-06	14.010	14.440	13.490	13.760	1.376	1,497,450

← NewerPage 5 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.