Trust Securities & Brokerage Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 15.850 | 15.850 | 15.500 | 15.500 | 1.550 | 1,052,260 |
| 2024-10-16 | 13.000 | 14.410 | 13.000 | 14.410 | 1.441 | 20,000 |
| 2024-10-11 | 14.410 | 14.410 | 13.100 | 13.100 | 1.310 | 40 |
| 2024-10-09 | 11.000 | 13.200 | 11.000 | 13.100 | 1.310 | 22,260 |
| 2024-10-08 | 11.000 | 12.000 | 10.800 | 12.000 | 1.200 | 20 |
| 2024-10-07 | 10.850 | 12.000 | 10.800 | 12.000 | 1.200 | 180 |
| 2024-10-04 | 10.810 | 12.000 | 10.810 | 12.000 | 1.200 | 2,910 |
| 2024-10-03 | 11.000 | 12.100 | 11.000 | 12.000 | 1.200 | 2,120 |
| 2024-10-02 | 13.550 | 13.550 | 12.000 | 12.000 | 1.200 | 503,030 |
| 2024-10-01 | 13.200 | 13.200 | 12.010 | 12.330 | 1.233 | 3,830 |
| 2024-09-30 | 12.200 | 13.320 | 12.000 | 12.330 | 1.233 | 13,310 |
| 2024-09-27 | 11.750 | 12.110 | 11.500 | 12.110 | 1.211 | 470,700 |
| 2024-09-26 | 11.700 | 11.750 | 11.000 | 11.010 | 1.101 | 58,750 |
| 2024-09-19 | 10.000 | 11.000 | 10.000 | 10.890 | 1.089 | 70 |
| 2024-09-18 | 10.000 | 10.890 | 10.000 | 10.890 | 1.089 | 20 |
| 2024-09-16 | 11.900 | 11.980 | 10.780 | 10.890 | 1.089 | 14,820 |
| 2024-09-12 | 10.800 | 11.980 | 10.800 | 11.980 | 1.198 | 1,000 |
| 2024-09-06 | 12.000 | 12.000 | 11.980 | 11.980 | 1.198 | 10 |
| 2024-09-04 | 10.820 | 11.980 | 10.820 | 11.980 | 1.198 | 10 |
| 2024-09-03 | 11.980 | 11.980 | 11.980 | 11.980 | 1.198 | 10 |
| 2024-08-30 | 10.000 | 12.000 | 10.000 | 11.980 | 1.198 | 10,200 |
| 2024-08-29 | 11.000 | 11.000 | 11.000 | 11.000 | 1.100 | 50,000 |
| 2024-08-28 | 11.000 | 12.080 | 11.000 | 12.080 | 1.208 | 10 |
| 2024-08-27 | 10.800 | 12.980 | 10.790 | 12.080 | 1.208 | 21,070 |
| 2024-08-26 | 12.750 | 12.750 | 11.990 | 11.990 | 1.199 | 1,140 |
| 2024-08-23 | 12.200 | 12.500 | 11.990 | 11.990 | 1.199 | 300 |
| 2024-08-22 | 11.200 | 12.500 | 11.200 | 11.990 | 1.199 | 472,850 |
| 2024-08-21 | 12.100 | 12.100 | 11.980 | 11.990 | 1.199 | 31,000 |
| 2024-08-20 | 10.000 | 11.000 | 10.000 | 11.000 | 1.100 | 638,000 |
| 2024-08-19 | 10.000 | 10.000 | 10.000 | 10.000 | 1.000 | 50,000 |
| 2024-08-12 | 10.640 | 10.640 | 8.750 | 10.640 | 1.064 | 20,700 |
| 2024-08-06 | 9.570 | 9.570 | 8.640 | 8.640 | 0.864 | 2,000 |
| 2024-08-05 | 7.640 | 8.640 | 7.640 | 8.640 | 0.864 | 10 |
| 2024-08-02 | 8.000 | 8.640 | 8.000 | 8.640 | 0.864 | 10 |
| 2024-08-01 | 8.650 | 9.640 | 8.640 | 8.640 | 0.864 | 2,210 |
| 2024-07-31 | 8.640 | 8.640 | 8.640 | 8.640 | 0.864 | 10 |
| 2024-07-30 | 7.650 | 8.640 | 7.650 | 8.640 | 0.864 | 10 |
| 2024-07-29 | 7.640 | 8.640 | 7.640 | 8.640 | 0.864 | 10 |
| 2024-07-25 | 8.590 | 8.900 | 8.580 | 8.640 | 0.864 | 6,010 |
| 2024-07-22 | 8.570 | 9.570 | 8.570 | 9.570 | 0.957 | 10 |
| 2024-07-19 | 9.570 | 9.570 | 9.570 | 9.570 | 0.957 | 10 |
| 2024-07-18 | 8.710 | 9.570 | 8.710 | 9.570 | 0.957 | 20 |
| 2024-07-15 | 8.800 | 9.570 | 8.800 | 9.570 | 0.957 | 20 |
| 2024-07-11 | 9.010 | 9.570 | 9.010 | 9.570 | 0.957 | 20 |
| 2024-07-10 | 9.000 | 9.570 | 9.000 | 9.570 | 0.957 | 20 |
| 2024-07-09 | 8.800 | 9.570 | 8.800 | 9.570 | 0.957 | 30 |
| 2024-07-08 | 9.000 | 9.570 | 9.000 | 9.570 | 0.957 | 10 |
| 2024-07-05 | 8.800 | 9.570 | 8.800 | 9.570 | 0.957 | 50 |
| 2024-07-04 | 9.500 | 10.000 | 8.660 | 9.570 | 0.957 | 1,310 |
| 2024-07-03 | 8.600 | 9.570 | 8.600 | 9.570 | 0.957 | 1,710 |
| 2024-07-02 | 9.570 | 9.570 | 9.570 | 9.570 | 0.957 | 7,420 |
| 2024-07-01 | 10.720 | 10.720 | 9.050 | 9.770 | 0.977 | 110 |
| 2024-06-28 | 10.880 | 10.880 | 9.060 | 9.770 | 0.977 | 24,070 |
| 2024-06-27 | 11.670 | 11.670 | 9.670 | 9.880 | 0.988 | 16,050 |
| 2024-06-26 | 10.520 | 12.000 | 10.520 | 10.670 | 1.067 | 154,040 |
| 2024-06-25 | 10.520 | 11.560 | 10.520 | 11.560 | 1.156 | 10 |
| 2024-06-24 | 10.470 | 12.540 | 10.470 | 11.560 | 1.156 | 10,160 |
| 2024-06-21 | 11.500 | 11.500 | 11.500 | 11.500 | 1.150 | 4,300 |
| 2024-06-14 | 12.000 | 12.000 | 11.500 | 11.500 | 1.150 | 33,000 |
| 2024-06-11 | 10.500 | 11.500 | 10.500 | 11.500 | 1.150 | 10 |
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.