Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh · Delayed Price · Currency is BDT 17.10
+0.20 (1.18%)
At close: Nov 6, 2025
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 302,110 |
| Oct 19, 2025 | 17.30 | 17.60 | 17.00 | 17.00 | 17.00 | -2.30% | 279,844 |
| Oct 16, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 130,326 |
| Oct 15, 2025 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 232,416 |
| Oct 14, 2025 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -0.57% | 437,439 |
| Oct 13, 2025 | 17.80 | 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 |