Trust Securities & Brokerage Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 12.000 | 12.000 | 11.500 | 11.500 | 1.150 | 50 |
| 2024-06-04 | 12.000 | 12.000 | 11.250 | 11.490 | 1.149 | 30,400 |
| 2024-06-03 | 11.000 | 11.000 | 11.000 | 11.000 | 1.100 | 5,000 |
| 2024-05-27 | 9.110 | 10.000 | 9.110 | 10.000 | 1.000 | 310 |
| 2024-05-14 | 10.000 | 10.000 | 10.000 | 10.000 | 1.000 | 4,415,000 |
| 2024-05-09 | 10.310 | 10.310 | 10.000 | 10.000 | 1.000 | 10,000 |
| 2024-05-08 | 11.000 | 11.000 | 11.000 | 11.000 | 1.100 | 5,000 |
| 2024-05-02 | 12.000 | 12.000 | 12.000 | 12.000 | 1.200 | 20,000 |
| 2024-04-30 | 11.900 | 11.900 | 11.900 | 11.900 | 1.190 | 25,000 |
| 2024-04-23 | 11.900 | 11.900 | 11.900 | 11.900 | 1.190 | 5,000 |
| 2024-04-19 | 12.000 | 12.000 | 12.000 | 12.000 | 1.200 | 5,000 |
| 2024-04-18 | 11.150 | 11.150 | 11.000 | 11.000 | 1.100 | 15,000 |
| 2024-02-07 | 11.100 | 11.100 | 11.100 | 11.100 | 1.110 | 5,000 |
| 2024-01-29 | 10.110 | 10.110 | 10.110 | 10.110 | 1.011 | 5,000 |
| 2024-01-02 | 11.000 | 11.110 | 11.000 | 11.110 | 1.111 | 15,000 |
| 2023-12-07 | 12.010 | 12.010 | 12.000 | 12.000 | 1.200 | 25,000 |
| 2023-12-05 | 11.800 | 12.000 | 11.800 | 12.000 | 1.200 | 85,000 |
| 2023-12-04 | 10.990 | 11.000 | 10.990 | 11.000 | 1.100 | 20,000 |
| 2023-12-01 | 8.350 | 10.060 | 8.350 | 10.060 | 1.006 | 35,000 |
| 2023-11-30 | 10.010 | 10.010 | 9.060 | 9.060 | 0.906 | 20,000 |
| 2023-11-29 | 10.000 | 10.000 | 10.000 | 10.000 | 1.000 | 10,000 |
| 2023-11-28 | 10.010 | 10.010 | 10.000 | 10.000 | 1.000 | 20,000 |
| 2023-11-23 | 10.000 | 10.000 | 10.000 | 10.000 | 1.000 | 10,000 |
| 2023-11-22 | 10.210 | 10.210 | 10.200 | 10.210 | 1.021 | 20,000 |
| 2023-11-21 | 10.900 | 11.000 | 10.900 | 11.000 | 1.100 | 15,000 |
| 2023-11-16 | 11.000 | 11.000 | 11.000 | 11.000 | 1.100 | 10,000 |
| 2023-11-14 | 10.100 | 10.160 | 10.050 | 10.090 | 1.009 | 55,000 |
| 2023-11-10 | 11.000 | 11.040 | 11.000 | 11.020 | 1.102 | 35,000 |
| 2023-11-07 | 11.200 | 12.000 | 11.200 | 12.000 | 1.200 | 2,455,000 |
| 2023-11-06 | 12.200 | 12.200 | 12.180 | 12.180 | 1.218 | 50,000 |
| 2023-11-03 | 13.180 | 13.180 | 13.180 | 13.180 | 1.318 | 20,000 |
| 2023-09-22 | 14.250 | 14.250 | 14.250 | 14.250 | 1.425 | 75,000 |
| 2023-08-07 | 14.250 | 15.320 | 14.250 | 14.250 | 1.425 | 400,000 |
| 2023-07-17 | 14.250 | 14.250 | 14.250 | 14.250 | 1.425 | 5,350,000 |
| 2023-06-27 | 14.000 | 14.380 | 14.000 | 14.250 | 1.425 | 65,000 |
| 2023-06-20 | 13.380 | 13.380 | 13.380 | 13.380 | 1.338 | 50,000 |
| 2023-05-18 | 11.450 | 13.380 | 11.400 | 13.380 | 1.338 | 25,000 |
| 2023-05-17 | 11.260 | 12.390 | 11.260 | 12.380 | 1.238 | 30,000 |
| 2023-05-16 | 10.800 | 12.250 | 10.800 | 12.250 | 1.225 | 10,000 |
| 2023-05-10 | 11.250 | 11.250 | 11.250 | 11.250 | 1.125 | 5,000 |
| 2023-05-08 | 12.100 | 12.100 | 12.100 | 12.100 | 1.210 | 5,000 |
| 2023-05-05 | 13.010 | 13.010 | 13.010 | 13.010 | 1.301 | 5,000 |
| 2023-05-04 | 14.000 | 14.000 | 14.000 | 14.000 | 1.400 | 10,000 |
| 2023-04-26 | 15.470 | 15.470 | 14.410 | 15.470 | 1.547 | 3,055,000 |
| 2023-04-19 | 13.800 | 14.460 | 13.800 | 14.410 | 1.441 | 19,185,000 |
| 2023-04-18 | 11.460 | 13.460 | 11.460 | 13.460 | 1.346 | 70,000 |
| 2023-04-17 | 12.410 | 12.460 | 12.410 | 12.460 | 1.246 | 50,000 |
| 2023-04-13 | 11.430 | 11.460 | 10.460 | 11.460 | 1.146 | 15,075,000 |
| 2023-04-12 | 10.470 | 10.470 | 10.460 | 10.460 | 1.046 | 10,100,000 |
| 2023-04-11 | 11.420 | 11.450 | 11.420 | 11.450 | 1.145 | 15,000 |
| 2023-04-10 | 12.420 | 12.420 | 12.420 | 12.420 | 1.242 | 5,000 |
| 2023-04-07 | 13.420 | 13.420 | 13.420 | 13.420 | 1.342 | 5,000 |
| 2023-04-06 | 14.500 | 14.500 | 14.500 | 14.500 | 1.450 | 5,000 |
| 2023-03-20 | 15.670 | 15.671 | 15.670 | 15.670 | 1.567 | 75,000 |
| 2023-03-15 | 15.860 | 15.861 | 15.860 | 15.860 | 1.586 | 10,000,000 |
| 2023-03-10 | 16.000 | 16.000 | 16.000 | 16.000 | 1.600 | 4,900,000 |
| 2023-03-09 | 16.270 | 16.280 | 15.160 | 16.000 | 1.600 | 24,145,000 |
| 2023-03-08 | 15.160 | 15.160 | 15.160 | 15.160 | 1.516 | 105,000 |
| 2023-03-07 | 12.200 | 14.110 | 12.200 | 14.110 | 1.411 | 260,000 |
| 2023-03-06 | 13.110 | 13.110 | 13.110 | 13.110 | 1.311 | 5,000 |
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.