Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh · Delayed Price · Currency is BDT 18.10
0.00 (0.00%)
At close: Mar 4, 2026
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | - | 929,610 |
| Mar 3, 2026 | 18.10 | 19.10 | 17.90 | 18.10 | 18.10 | -4.23% | 2,484,692 |
| Mar 2, 2026 | 18.90 | 19.00 | 18.50 | 18.90 | 18.90 | 1.07% | 4,356,479 |
| Mar 1, 2026 | 18.80 | 18.80 | 18.30 | 18.70 | 18.70 | -2.09% | 2,404,391 |
| Feb 26, 2026 | 18.90 | 19.20 | 18.80 | 19.10 | 19.10 | 1.60% | 4,892,464 |
| Feb 25, 2026 | 18.80 | 19.00 | 18.70 | 18.80 | 18.80 | -0.53% | 1,055,701 |
| Feb 24, 2026 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | - | 4,845,937 |
| Feb 23, 2026 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | 2.16% | 1,921,193 |
| Feb 22, 2026 | 18.50 | 18.70 | 18.30 | 18.50 | 18.50 | - | 468,023 |
| Feb 19, 2026 | 18.50 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 853,269 |
| Feb 18, 2026 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 2,633,612 |
| Feb 17, 2026 | 19.10 | 19.40 | 19.00 | 19.10 | 19.10 | -0.52% | 6,418,344 |
| Feb 16, 2026 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -0.52% | 2,282,798 |
| Feb 15, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | 2.12% | 6,260,782 |
| Feb 10, 2026 | 18.90 | 19.00 | 18.70 | 18.90 | 18.90 | 0.53% | 2,994,007 |
| Feb 9, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 2.73% | 1,420,698 |
| Feb 8, 2026 | 18.50 | 18.60 | 18.20 | 18.30 | 18.30 | -1.08% | 1,073,480 |
| Feb 5, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 2,318,242 |
| Feb 3, 2026 | 19.00 | 19.00 | 18.70 | 18.80 | 18.80 | -1.05% | 3,527,440 |
| Feb 2, 2026 | 18.70 | 19.10 | 18.60 | 19.00 | 19.00 | 1.60% | 10,238,470 |
| Feb 1, 2026 | 18.50 | 18.80 | 18.20 | 18.70 | 18.70 | 0.54% | 5,126,263 |
| Jan 29, 2026 | 18.60 | 18.70 | 18.30 | 18.60 | 18.60 | 1.09% | 4,064,634 |
| Jan 28, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 2,710,342 |
| Jan 27, 2026 | 18.10 | 18.40 | 18.00 | 18.30 | 18.30 | 1.67% | 444,430 |
| Jan 26, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 123,363 |
| Jan 25, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 310,257 |
| Jan 22, 2026 | 18.10 | 18.20 | 18.00 | 18.10 | 18.10 | - | 237,160 |
| Jan 21, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 469,202 |
| Jan 20, 2026 | 18.20 | 18.30 | 18.10 | 18.20 | 18.20 | 0.55% | 474,192 |
| Jan 19, 2026 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | - | 399,766 |
| Jan 18, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 1.69% | 773,774 |
| Jan 15, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 759,111 |
| Jan 14, 2026 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 325,554 |
| Jan 13, 2026 | 18.10 | 18.20 | 17.90 | 18.00 | 18.00 | - | 293,927 |
| Jan 12, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 373,208 |
| Jan 11, 2026 | 18.10 | 18.20 | 17.90 | 18.10 | 18.10 | -0.55% | 393,483 |
| Jan 8, 2026 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | -0.55% | 864,240 |
| Jan 7, 2026 | 18.30 | 18.60 | 18.00 | 18.30 | 18.30 | 1.67% | 1,060,161 |
| Jan 6, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | 929,299 |
| Jan 5, 2026 | 18.30 | 18.50 | 18.10 | 18.20 | 18.20 | -0.55% | 790,588 |
| Jan 4, 2026 | 17.70 | 18.40 | 17.70 | 18.30 | 18.30 | 3.39% | 2,302,476 |
| Jan 1, 2026 | 17.40 | 17.80 | 17.30 | 17.70 | 17.70 | 2.31% | 924,339 |
| Dec 30, 2025 | 17.30 | 17.40 | 17.00 | 17.30 | 17.30 | 0.58% | 155,697 |
| Dec 29, 2025 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 332,360 |
| Dec 28, 2025 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 321,810 |
| Dec 24, 2025 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 150,593 |
| Dec 23, 2025 | 17.20 | 17.30 | 16.90 | 17.10 | 17.10 | 0.59% | 389,551 |
| Dec 22, 2025 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 252,130 |
| Dec 21, 2025 | 16.70 | 16.90 | 16.30 | 16.80 | 16.80 | 0.60% | 197,288 |
| Dec 18, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 327,590 |