Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh · Delayed Price · Currency is BDT 19.20
+0.30 (1.59%)
At close: Sep 3, 2025
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 20.10 | 20.40 | 19.90 | 20.20 | 20.20 | 0.50% | 481,772 |
| Jul 29, 2025 | 20.20 | 20.40 | 19.80 | 20.10 | 20.10 | -0.50% | 325,316 |
| Jul 28, 2025 | 20.40 | 20.50 | 20.00 | 20.20 | 20.20 | -0.98% | 209,700 |
| Jul 27, 2025 | 20.40 | 20.90 | 20.20 | 20.40 | 20.40 | - | 544,090 |
| Jul 24, 2025 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 1,008,061 |
| Jul 23, 2025 | 19.90 | 20.40 | 19.90 | 20.20 | 20.20 | 2.02% | 403,903 |
| Jul 22, 2025 | 19.40 | 20.00 | 19.40 | 19.80 | 19.80 | 0.51% | 203,382 |
| Jul 21, 2025 | 19.40 | 19.90 | 19.20 | 19.70 | 19.70 | 1.55% | 236,154 |
| Jul 20, 2025 | 19.30 | 19.50 | 18.50 | 19.40 | 19.40 | 0.52% | 74,171 |
| Jul 17, 2025 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | -0.52% | 69,548 |
| Jul 16, 2025 | 19.20 | 19.50 | 19.10 | 19.40 | 19.40 | 1.04% | 77,711 |
| Jul 15, 2025 | 19.10 | 19.60 | 19.10 | 19.20 | 19.20 | -1.54% | 31,191 |
| Jul 14, 2025 | 19.10 | 19.80 | 19.00 | 19.50 | 19.50 | 2.09% | 159,303 |
| Jul 13, 2025 | 19.70 | 19.80 | 18.80 | 19.10 | 19.10 | -2.55% | 215,453 |
| Jul 10, 2025 | 19.80 | 20.00 | 19.50 | 19.60 | 19.60 | - | 130,453 |
| Jul 9, 2025 | 19.70 | 19.80 | 19.40 | 19.60 | 19.60 | 1.03% | 219,367 |
| Jul 8, 2025 | 19.00 | 19.80 | 18.80 | 19.40 | 19.40 | 2.11% | 205,031 |
| Jul 7, 2025 | 18.50 | 19.20 | 18.50 | 19.00 | 19.00 | 3.83% | 84,653 |
| Jul 3, 2025 | 18.30 | 19.00 | 18.00 | 18.30 | 18.30 | 1.10% | 499,664 |
| Jul 2, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -0.55% | 31,338 |
| Jun 30, 2025 | 18.00 | 18.30 | 17.90 | 18.20 | 18.20 | 1.11% | 152,174 |
| Jun 29, 2025 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 28,540 |
| Jun 26, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 199,868 |
| Jun 25, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 35,557 |
| Jun 24, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1.70% | 33,154 |
| Jun 23, 2025 | 18.00 | 18.00 | 17.40 | 17.60 | 17.60 | -1.68% | 135,457 |