Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh · Delayed Price · Currency is BDT 19.60
-0.20 (-1.01%)
At close: Aug 11, 2025
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | -0.56% | 60,997 |
| Jun 19, 2025 | 17.80 | 18.30 | 17.80 | 18.00 | 18.00 | - | 62,931 |
| Jun 18, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 41,914 |
| Jun 17, 2025 | 18.50 | 18.70 | 17.90 | 17.90 | 17.90 | -0.56% | 90,468 |
| Jun 16, 2025 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 32,285 |
| Jun 15, 2025 | 18.40 | 18.40 | 17.60 | 17.90 | 17.90 | -0.56% | 59,108 |
| Jun 4, 2025 | 17.70 | 18.10 | 17.50 | 18.00 | 18.00 | 2.86% | 98,766 |
| Jun 3, 2025 | 17.30 | 18.10 | 16.90 | 17.50 | 17.50 | -0.57% | 105,453 |
| Jun 2, 2025 | 17.40 | 17.70 | 17.10 | 17.60 | 17.60 | 1.15% | 126,197 |
| Jun 1, 2025 | 18.00 | 18.00 | 16.30 | 17.40 | 17.40 | -3.59% | 285,404 |
| May 28, 2025 | 17.95 | 18.23 | 17.58 | 18.05 | 17.35 | 1.05% | 200,515 |
| May 27, 2025 | 18.14 | 18.14 | 17.77 | 17.86 | 17.17 | -0.52% | 75,847 |
| May 26, 2025 | 17.77 | 18.05 | 17.77 | 17.95 | 17.26 | 0.52% | 60,584 |
| May 25, 2025 | 17.86 | 18.05 | 17.77 | 17.86 | 17.17 | - | 105,805 |
| May 24, 2025 | 17.95 | 18.23 | 17.77 | 17.86 | 17.17 | -2.05% | 119,120 |
| May 22, 2025 | 17.86 | 18.42 | 17.67 | 18.23 | 17.53 | 1.56% | 189,169 |
| May 21, 2025 | 17.86 | 18.05 | 17.77 | 17.95 | 17.26 | 1.05% | 66,213 |