Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh · Delayed Price · Currency is BDT 17.70
+0.40 (2.31%)
At close: Jan 1, 2026
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 16.80 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | 152,055 |
| Dec 15, 2025 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 128,348 |
| Dec 14, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | - | 185,052 |
| Dec 11, 2025 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | -0.59% | 273,151 |
| Dec 10, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | 0.59% | 429,307 |
| Dec 9, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | 337,402 |
| Dec 8, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | 0.60% | 296,106 |
| Dec 7, 2025 | 16.90 | 17.10 | 16.70 | 16.70 | 16.70 | -0.60% | 81,864 |
| Dec 4, 2025 | 16.80 | 17.20 | 16.70 | 16.80 | 16.80 | - | 145,740 |
| Dec 3, 2025 | 17.10 | 17.50 | 16.70 | 16.80 | 16.80 | -1.75% | 401,645 |
| Dec 2, 2025 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 221,282 |
| Dec 1, 2025 | 17.20 | 17.70 | 17.00 | 17.20 | 17.20 | -1.15% | 379,060 |
| Nov 30, 2025 | 17.30 | 17.70 | 17.30 | 17.40 | 17.40 | -1.14% | 213,470 |
| Nov 27, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | - | 160,267 |
| Nov 26, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 218,801 |
| Nov 25, 2025 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | 0.57% | 468,243 |
| Nov 24, 2025 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | 394,778 |
| Nov 23, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | 86,070 |
| Nov 20, 2025 | 17.30 | 17.50 | 17.10 | 17.10 | 17.10 | -1.16% | 266,485 |
| Nov 19, 2025 | 17.00 | 17.40 | 16.90 | 17.30 | 17.30 | 2.98% | 528,356 |
| Nov 18, 2025 | 16.80 | 16.90 | 16.50 | 16.80 | 16.80 | 2.44% | 160,632 |
| Nov 17, 2025 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | 0.61% | 133,243 |
| Nov 16, 2025 | 16.70 | 16.70 | 16.00 | 16.30 | 16.30 | -1.21% | 903,023 |
| Nov 13, 2025 | 16.70 | 16.90 | 16.40 | 16.50 | 16.50 | -1.20% | 220,087 |
| Nov 12, 2025 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | - | 143,803 |
| Nov 11, 2025 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | - | 160,835 |
| Nov 10, 2025 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | - | 100,434 |
| Nov 9, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -2.34% | 180,454 |
| Nov 6, 2025 | 16.50 | 17.10 | 16.20 | 17.10 | 17.10 | 1.18% | 163,205 |
| Nov 5, 2025 | 17.10 | 17.10 | 15.40 | 16.90 | 16.90 | -1.17% | 725,798 |
| Nov 4, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | -1.72% | 334,295 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 323,289 |
| Nov 2, 2025 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 914,904 |
| Oct 30, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 281,542 |
| Oct 29, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 1.15% | 200,886 |
| Oct 28, 2025 | 17.20 | 17.60 | 17.10 | 17.40 | 17.40 | 1.16% | 226,936 |
| Oct 27, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 93,896 |
| Oct 26, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | - | 98,253 |
| Oct 23, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | - | 217,114 |
| Oct 22, 2025 | 17.10 | 17.20 | 16.80 | 17.00 | 17.00 | -1.16% | 298,880 |
| Oct 21, 2025 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | - | 83,676 |