Trust Securities & Brokerage Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 10.850 | 10.850 | 10.840 | 10.840 | 1.084 | 40 |
| 2025-03-24 | 13.200 | 13.200 | 10.800 | 10.840 | 1.084 | 7,430 |
| 2025-03-17 | 12.500 | 12.740 | 11.800 | 12.000 | 1.200 | 5,328,470 |
| 2025-03-10 | 10.510 | 11.580 | 10.510 | 11.580 | 1.158 | 10 |
| 2025-02-28 | 11.580 | 11.580 | 11.580 | 11.580 | 1.158 | 15,470 |
| 2025-02-26 | 13.500 | 13.500 | 11.570 | 12.850 | 1.285 | 3,010 |
| 2025-02-20 | 13.450 | 13.450 | 12.500 | 12.850 | 1.285 | 50 |
| 2025-02-19 | 14.960 | 14.960 | 13.000 | 13.000 | 1.300 | 43,030 |
| 2025-02-18 | 13.150 | 13.600 | 13.150 | 13.600 | 1.360 | 5,251,000 |
| 2025-02-13 | 12.240 | 13.600 | 12.240 | 13.600 | 1.360 | 280 |
| 2025-02-11 | 13.600 | 13.600 | 13.600 | 13.600 | 1.360 | 1,700 |
| 2025-01-31 | 13.510 | 13.600 | 13.510 | 13.600 | 1.360 | 4,320 |
| 2025-01-30 | 16.210 | 16.210 | 13.270 | 13.600 | 1.360 | 40,920 |
| 2025-01-29 | 13.500 | 14.740 | 13.500 | 14.740 | 1.474 | 64,190 |
| 2025-01-27 | 13.390 | 13.430 | 13.390 | 13.400 | 1.340 | 70,060 |
| 2025-01-23 | 13.000 | 13.000 | 12.650 | 12.650 | 1.265 | 20 |
| 2025-01-20 | 12.250 | 12.650 | 12.250 | 12.650 | 1.265 | 780 |
| 2025-01-13 | 12.490 | 12.650 | 12.490 | 12.650 | 1.265 | 12,000 |
| 2025-01-10 | 13.490 | 13.490 | 11.410 | 12.650 | 1.265 | 40 |
| 2025-01-03 | 11.330 | 13.750 | 11.330 | 12.650 | 1.265 | 6,900 |
| 2025-01-01 | 12.500 | 12.500 | 12.500 | 12.500 | 1.250 | 820 |
| 2024-12-30 | 12.500 | 12.500 | 12.500 | 12.500 | 1.250 | 3,420 |
| 2024-12-27 | 10.700 | 12.710 | 10.630 | 12.500 | 1.250 | 465,560 |
| 2024-12-24 | 11.420 | 11.550 | 11.420 | 11.550 | 1.155 | 47,500 |
| 2024-12-23 | 10.500 | 10.550 | 10.500 | 10.500 | 1.050 | 20,100 |
| 2024-12-19 | 9.550 | 9.550 | 9.550 | 9.550 | 0.955 | 30,000 |
| 2024-12-18 | 11.700 | 11.700 | 10.550 | 10.550 | 1.055 | 26,730 |
| 2024-12-16 | 11.210 | 12.250 | 11.210 | 11.640 | 1.164 | 5,810 |
| 2024-12-13 | 10.720 | 13.100 | 10.720 | 12.460 | 1.246 | 123,000 |
| 2024-12-11 | 11.000 | 11.990 | 11.000 | 11.910 | 1.191 | 320 |
| 2024-12-10 | 12.100 | 12.100 | 11.000 | 11.910 | 1.191 | 16,000 |
| 2024-12-09 | 11.000 | 11.000 | 10.300 | 11.000 | 1.100 | 104,680 |
| 2024-12-05 | 12.150 | 12.150 | 11.050 | 11.050 | 1.105 | 490 |
| 2024-12-04 | 11.000 | 13.000 | 11.000 | 11.050 | 1.105 | 6,490 |
| 2024-12-03 | 12.000 | 12.000 | 11.990 | 11.990 | 1.199 | 130 |
| 2024-12-02 | 12.000 | 12.000 | 11.990 | 11.990 | 1.199 | 10 |
| 2024-11-29 | 12.000 | 12.000 | 11.990 | 11.990 | 1.199 | 140 |
| 2024-11-28 | 11.990 | 11.990 | 11.990 | 11.990 | 1.199 | 10,000 |
| 2024-11-27 | 11.900 | 11.950 | 11.000 | 11.000 | 1.100 | 14,060 |
| 2024-11-26 | 10.930 | 10.930 | 10.810 | 10.890 | 1.089 | 7,000,000 |
| 2024-11-25 | 10.850 | 12.000 | 10.820 | 12.000 | 1.200 | 1,000 |
| 2024-11-22 | 11.740 | 12.000 | 11.740 | 12.000 | 1.200 | 3,030,780 |
| 2024-11-21 | 10.060 | 11.740 | 10.020 | 11.740 | 1.174 | 4,230,020 |
| 2024-11-20 | 10.810 | 11.750 | 10.510 | 10.810 | 1.081 | 8,070,000 |
| 2024-11-15 | 10.000 | 10.810 | 10.000 | 10.810 | 1.081 | 60 |
| 2024-11-08 | 9.820 | 10.810 | 9.820 | 10.810 | 1.081 | 40 |
| 2024-11-07 | 10.820 | 10.820 | 10.810 | 10.810 | 1.081 | 870 |
| 2024-11-06 | 12.000 | 12.200 | 10.800 | 10.810 | 1.081 | 15,520 |
| 2024-11-05 | 11.250 | 12.000 | 11.250 | 12.000 | 1.200 | 50 |
| 2024-11-01 | 13.740 | 13.750 | 12.500 | 12.500 | 1.250 | 100 |
| 2024-10-31 | 13.750 | 13.750 | 11.290 | 12.500 | 1.250 | 130 |
| 2024-10-30 | 11.250 | 13.750 | 11.250 | 12.500 | 1.250 | 340 |
| 2024-10-29 | 11.260 | 12.500 | 11.260 | 12.500 | 1.250 | 110 |
| 2024-10-28 | 11.390 | 13.900 | 11.390 | 12.500 | 1.250 | 13,110 |
| 2024-10-25 | 15.400 | 15.430 | 12.640 | 12.660 | 1.266 | 10,250 |
| 2024-10-24 | 17.120 | 17.120 | 14.030 | 14.040 | 1.404 | 20,160 |
| 2024-10-23 | 15.590 | 17.500 | 15.590 | 15.590 | 1.559 | 15,310 |
| 2024-10-22 | 19.000 | 20.340 | 17.080 | 17.320 | 1.732 | 66,050 |
| 2024-10-21 | 18.500 | 18.500 | 15.310 | 18.490 | 1.849 | 5,010 |
| 2024-10-18 | 17.050 | 17.050 | 15.140 | 17.010 | 1.701 | 10,210 |
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.