Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh · Delayed Price · Currency is BDT 17.70
+0.10 (0.57%)
At close: Oct 12, 2025
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 226,406 |
| Oct 12, 2025 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 417,341 |
| Oct 9, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 412,428 |
| Oct 8, 2025 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | - | 730,527 |
| Oct 7, 2025 | 17.90 | 18.00 | 17.60 | 17.70 | 17.70 | -1.12% | 1,200,941 |
| Oct 6, 2025 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | -0.56% | 627,319 |
| Oct 5, 2025 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 483,857 |
| Sep 30, 2025 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | - | 990,645 |
| Sep 29, 2025 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | - | 390,809 |
| Sep 28, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 533,568 |
| Sep 25, 2025 | 17.90 | 18.30 | 17.90 | 18.00 | 18.00 | -0.55% | 873,034 |
| Sep 24, 2025 | 17.90 | 18.20 | 17.80 | 18.10 | 18.10 | 1.12% | 634,355 |
| Sep 23, 2025 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | - | 458,200 |
| Sep 22, 2025 | 18.40 | 18.40 | 17.80 | 17.90 | 17.90 | -1.65% | 786,664 |
| Sep 21, 2025 | 18.40 | 18.60 | 18.20 | 18.20 | 18.20 | -1.09% | 262,311 |
| Sep 18, 2025 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | -0.54% | 491,521 |
| Sep 17, 2025 | 18.90 | 19.00 | 18.50 | 18.50 | 18.50 | -1.60% | 588,979 |
| Sep 16, 2025 | 18.60 | 18.90 | 18.60 | 18.80 | 18.80 | 1.08% | 512,361 |
| Sep 15, 2025 | 18.40 | 18.90 | 18.30 | 18.60 | 18.60 | 1.09% | 419,630 |
| Sep 14, 2025 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | -1.08% | 215,682 |
| Sep 11, 2025 | 18.20 | 18.70 | 18.20 | 18.60 | 18.60 | 1.64% | 363,106 |
| Sep 10, 2025 | 18.50 | 18.50 | 18.10 | 18.30 | 18.30 | -0.54% | 841,307 |
| Sep 9, 2025 | 18.90 | 19.00 | 18.30 | 18.40 | 18.40 | -2.13% | 1,274,273 |
| Sep 8, 2025 | 18.90 | 19.10 | 18.70 | 18.80 | 18.80 | - | 1,211,565 |
| Sep 7, 2025 | 18.90 | 19.10 | 18.70 | 18.80 | 18.80 | -1.05% | 1,660,716 |
| Sep 4, 2025 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | -1.04% | 1,752,587 |
| Sep 3, 2025 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 1.59% | 1,853,077 |
| Sep 2, 2025 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | 0.53% | 1,962,947 |
| Sep 1, 2025 | 19.00 | 19.20 | 18.70 | 18.80 | 18.80 | -1.05% | 1,677,621 |
| Aug 31, 2025 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | - | 1,805,131 |
| Aug 28, 2025 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 0.53% | 745,096 |
| Aug 27, 2025 | 19.10 | 19.10 | 18.70 | 18.90 | 18.90 | -1.05% | 672,224 |
| Aug 26, 2025 | 19.30 | 19.50 | 19.00 | 19.10 | 19.10 | - | 968,739 |
| Aug 25, 2025 | 18.80 | 19.30 | 18.80 | 19.10 | 19.10 | 2.69% | 1,462,671 |
| Aug 24, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -1.06% | 1,104,146 |
| Aug 21, 2025 | 19.10 | 19.20 | 18.70 | 18.80 | 18.80 | -0.53% | 768,971 |
| Aug 20, 2025 | 19.40 | 19.40 | 18.80 | 18.90 | 18.90 | -1.56% | 1,170,879 |
| Aug 19, 2025 | 19.70 | 19.70 | 19.10 | 19.20 | 19.20 | -1.54% | 1,775,876 |
| Aug 18, 2025 | 20.10 | 20.20 | 19.40 | 19.50 | 19.50 | -2.01% | 1,441,036 |
| Aug 17, 2025 | 19.40 | 20.10 | 19.40 | 19.90 | 19.90 | 3.65% | 2,239,600 |
| Aug 14, 2025 | 19.30 | 19.50 | 18.90 | 19.20 | 19.20 | - | 1,653,372 |
| Aug 13, 2025 | 19.60 | 19.70 | 19.10 | 19.20 | 19.20 | -0.52% | 628,678 |
| Aug 12, 2025 | 19.90 | 19.90 | 19.20 | 19.30 | 19.30 | -1.53% | 3,016,722 |
| Aug 11, 2025 | 20.00 | 20.20 | 19.50 | 19.60 | 19.60 | -1.01% | 1,220,222 |
| Aug 10, 2025 | 20.30 | 20.40 | 19.70 | 19.80 | 19.80 | -2.46% | 1,558,317 |
| Aug 7, 2025 | 21.10 | 21.30 | 20.20 | 20.30 | 20.30 | -3.33% | 1,871,698 |
| Aug 6, 2025 | 21.60 | 22.00 | 20.80 | 21.00 | 21.00 | -1.41% | 2,612,433 |
| Aug 4, 2025 | 23.40 | 23.40 | 21.10 | 21.30 | 21.30 | -8.97% | 6,390,434 |
| Aug 3, 2025 | 22.50 | 23.90 | 22.50 | 23.40 | 23.40 | 5.41% | 1,313,327 |
| Jul 31, 2025 | 20.20 | 22.20 | 20.10 | 22.20 | 22.20 | 9.90% | 10,603,840 |