Trust Securities & Brokerage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.230	2.280	2.170	2.190	2.190	1,535,815
2026-10-16	2.260	2.280	2.200	2.230	2.230	972,130
2026-10-15	2.210	2.320	2.210	2.220	2.220	2,409,812
2026-10-14	2.210	2.330	2.200	2.260	2.260	10,367,659
2026-10-13	2.230	2.280	2.190	2.210	2.210	1,169,194
2026-10-12	2.330	2.330	2.130	2.220	2.220	2,553,844
2026-10-09	2.300	2.370	2.260	2.290	2.290	2,145,512
2026-10-08	2.220	2.390	2.190	2.310	2.310	16,539,718
2026-10-07	2.300	2.300	2.200	2.210	2.210	1,244,200
2026-10-06	2.110	2.370	2.110	2.270	2.270	6,852,718
2026-10-05	2.200	2.240	2.120	2.130	2.130	4,498,196
2026-10-02	2.250	2.260	2.190	2.200	2.200	3,276,390
2026-10-01	2.270	2.290	2.220	2.230	2.230	2,807,667
2026-09-30	2.270	2.300	2.250	2.270	2.270	3,226,305
2026-09-29	2.330	2.340	2.260	2.270	2.270	8,310,344
2026-09-28	2.370	2.370	2.300	2.330	2.330	10,384,340
2026-09-25	2.550	2.570	2.330	2.370	2.370	21,931,531
2026-09-24	2.380	2.510	2.350	2.490	2.490	30,372,384
2026-09-23	2.350	2.390	2.320	2.360	2.360	5,367,345
2026-09-22	2.390	2.400	2.330	2.350	2.350	3,255,129
2026-09-21	2.440	2.510	2.310	2.350	2.350	15,863,504
2026-09-18	2.420	2.480	2.360	2.390	2.390	9,465,613
2026-09-17	2.400	2.460	2.320	2.410	2.410	5,205,765
2026-09-16	2.380	2.480	2.350	2.370	2.370	2,334,209
2026-09-15	2.500	2.550	2.410	2.430	2.430	4,358,265
2026-09-14	2.480	2.540	2.380	2.460	2.460	8,123,054
2026-09-11	2.420	2.500	2.250	2.450	2.450	26,433,822
2026-09-10	2.560	2.560	2.400	2.420	2.420	7,116,968
2026-09-09	2.570	2.630	2.500	2.510	2.510	9,595,324
2026-09-08	2.620	2.670	2.500	2.580	2.580	16,540,172
2026-09-07	2.400	2.600	2.390	2.570	2.570	35,534,281
2026-09-04	2.360	2.500	2.360	2.460	2.460	10,094,961
2026-09-03	2.480	2.500	2.350	2.410	2.410	12,824,075
2026-09-02	2.400	2.480	2.320	2.450	2.450	16,256,618
2026-09-01	2.330	2.500	2.310	2.410	2.410	22,078,691
2026-08-31	2.300	2.360	2.280	2.300	2.300	2,734,717
2026-08-28	2.400	2.400	2.330	2.350	2.350	4,670,639
2026-08-27	2.340	2.420	2.340	2.350	2.350	9,988,491
2026-08-25	2.300	2.410	2.280	2.340	2.340	11,707,300
2026-08-24	2.300	2.300	2.250	2.250	2.250	4,133,312
2026-08-21	2.290	2.340	2.250	2.260	2.260	7,098,083
2026-08-20	2.280	2.350	2.260	2.300	2.300	6,959,675
2026-08-19	2.280	2.360	2.260	2.300	2.300	16,391,331
2026-08-18	2.260	2.330	2.250	2.270	2.270	9,494,557
2026-08-17	2.320	2.410	2.260	2.290	2.290	13,824,830
2026-08-13	2.470	2.480	2.340	2.360	2.360	12,172,358
2026-08-12	2.330	2.500	2.280	2.460	2.460	27,947,995
2026-08-11	2.270	2.400	2.270	2.330	2.330	7,604,590
2026-08-10	2.340	2.410	2.280	2.300	2.300	26,693,064
2026-08-07	2.410	2.440	2.340	2.370	2.370	9,973,915
2026-08-06	2.460	2.530	2.370	2.390	2.390	32,748,672
2026-08-05	2.640	2.720	2.440	2.460	2.460	52,879,995
2026-08-04	2.470	2.620	2.430	2.590	2.590	86,054,117
2026-08-03	2.610	2.700	2.460	2.510	2.510	113,317,953
2026-07-31	2.600	2.830	2.480	2.570	2.570	178,796,682
2026-07-30	2.320	2.650	2.170	2.530	2.530	176,883,906
2026-07-29	2.210	2.400	2.200	2.270	2.270	40,353,000
2026-07-28	2.650	2.650	2.270	2.300	2.300	63,665,301
2026-07-27	2.320	2.700	2.260	2.600	2.600	92,629,984
2026-07-24	2.240	2.400	2.160	2.240	2.240	36,977,902

Page 1 of 3 · 123 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.