Trust Securities & Brokerage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.750	14.250	13.750	14.000	1.400	451,180
2025-08-04	13.790	14.490	13.790	14.170	1.417	1,921,410
2025-08-01	14.000	14.000	13.500	13.500	1.350	670,770
2025-07-31	14.100	15.000	13.800	13.810	1.381	529,690
2025-07-30	14.110	14.740	13.510	13.960	1.396	3,375,330
2025-07-29	14.050	14.820	13.810	14.000	1.400	2,967,730
2025-07-28	16.000	16.000	14.450	14.470	1.447	27,705,280
2025-07-25	16.310	16.310	15.500	16.050	1.605	29,484,150
2025-07-24	14.800	14.830	12.810	14.830	1.483	18,497,620
2025-07-23	13.860	13.860	11.370	13.480	1.348	32,350
2025-07-22	12.890	12.900	12.020	12.600	1.260	160,860
2025-07-21	11.740	11.740	11.730	11.730	1.173	10,030
2025-07-18	13.000	13.000	12.990	12.990	1.299	10
2025-07-17	13.270	13.270	12.990	12.990	1.299	5,010
2025-07-16	13.990	13.990	12.000	12.070	1.207	40,000
2025-07-15	13.850	13.850	13.000	13.000	1.300	130
2025-07-14	14.370	14.370	11.760	13.000	1.300	153,570
2025-07-11	13.200	13.200	13.060	13.070	1.307	79,030
2025-07-09	11.500	12.500	10.870	12.000	1.200	530
2025-07-08	13.000	13.000	12.000	12.000	1.200	2,830
2025-07-04	13.000	13.000	12.000	12.000	1.200	110
2025-07-02	11.500	12.990	11.500	12.000	1.200	20
2025-07-01	12.000	12.000	12.000	12.000	1.200	50,000
2025-06-30	12.990	12.990	12.500	12.500	1.250	10
2025-06-27	12.490	12.500	12.490	12.500	1.250	10
2025-06-26	11.500	12.500	11.500	12.500	1.250	20
2025-06-25	12.010	13.340	11.550	12.500	1.250	157,000
2025-06-24	13.370	13.370	10.960	12.150	1.215	30
2025-06-20	11.030	13.260	11.030	12.150	1.215	1,140
2025-06-18	12.250	12.250	12.000	12.150	1.215	14,360
2025-06-17	14.300	14.300	12.110	12.250	1.225	618,110
2025-06-16	11.500	13.420	11.500	13.350	1.335	322,050
2025-06-13	12.220	14.480	12.200	12.200	1.220	70,030
2025-06-12	14.490	14.490	13.560	13.560	1.356	20
2025-06-11	13.990	13.990	13.560	13.560	1.356	30
2025-06-10	12.220	13.560	12.220	13.560	1.356	30
2025-06-04	14.490	14.490	13.560	13.560	1.356	1,300
2025-05-30	14.000	14.000	12.220	13.560	1.356	60
2025-05-27	13.600	13.600	13.560	13.560	1.356	1,600
2025-05-26	12.010	13.600	11.590	13.560	1.356	48,000
2025-05-21	12.880	12.880	12.880	12.880	1.288	7,100
2025-05-20	11.710	11.710	11.710	11.710	1.171	5,010
2025-05-15	12.000	12.000	11.600	11.600	1.160	1,000
2025-05-12	12.760	12.760	11.600	11.600	1.160	10
2025-05-06	11.600	11.610	11.600	11.600	1.160	5,460
2025-05-05	12.010	12.870	12.000	12.870	1.287	2,030
2025-05-02	14.150	14.160	12.870	12.870	1.287	30
2025-04-30	11.600	12.870	11.600	12.870	1.287	10
2025-04-28	12.870	14.150	12.010	12.870	1.287	70,000
2025-04-18	12.610	13.600	12.570	12.870	1.287	27,060
2025-04-17	13.960	13.970	12.500	13.970	1.397	70,790
2025-04-15	13.850	13.850	12.700	12.700	1.270	130
2025-04-14	11.510	13.500	11.510	12.700	1.270	120
2025-04-11	14.400	14.400	12.150	12.700	1.270	6,097,410
2025-04-10	13.400	13.430	13.400	13.430	1.343	110,500
2025-04-09	12.190	12.210	12.190	12.210	1.221	101,400
2025-04-04	11.100	11.100	11.100	11.100	1.110	5,010
2025-04-03	11.000	11.000	11.000	11.000	1.100	35,010
2025-03-27	11.500	11.920	11.500	11.920	1.192	34,980
2025-03-25	10.850	10.850	10.840	10.840	1.084	40

← NewerPage 6 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.