Skip to main content
logo
Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
16.10
+0.86 (5.66%)
At close: Jun 14, 2026

Trust Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 14, 202616.3016.3015.8016.1016.105.66%4,734,383
Jun 10, 202616.1016.2916.0016.0015.24-1.18%5,626,573
Jun 9, 202616.1916.1916.0016.1915.420.59%2,296,109
Jun 8, 202616.1016.1915.8116.1015.330.60%2,447,877
Jun 7, 202616.1916.1915.8116.0015.241.82%2,044,614
Jun 4, 202615.8115.9115.6215.7114.97-2,595,955
Jun 3, 202616.1916.1915.6215.7114.97-1.79%2,764,163
Jun 2, 202615.5216.3815.4316.0015.244.35%2,747,427
Jun 1, 202614.9515.4314.7615.3314.603.21%3,699,641
May 24, 202614.9514.9514.7614.8614.15-0.64%1,486,143
May 23, 202614.8615.0514.7614.9514.241.29%1,298,036
May 21, 202614.8614.8614.5714.7614.060.65%934,297
May 20, 202614.6714.8614.5714.6713.97-512,183
May 19, 202614.6714.7614.4814.6713.971.32%270,746
May 18, 202614.6714.6714.3814.4813.79-0.65%1,116,645
May 17, 202614.9514.9514.5714.5713.88-1.92%758,887
May 14, 202615.1415.1414.7614.8614.15-0.64%814,030
May 13, 202615.2415.2414.8614.9514.24-0.63%2,982,825
May 12, 202614.9515.1414.8615.0514.331.28%476,878
May 11, 202615.1415.1414.8614.8614.15-1.89%771,779
May 10, 202615.2415.4315.0515.1414.42-0.62%723,728
May 7, 202615.4315.5215.2415.2414.51-1.23%773,147
May 6, 202615.6215.7115.3315.4314.69-0.61%885,564
May 5, 202615.9115.9115.4315.5214.78-1.21%910,614
May 4, 202615.7115.9115.6215.7114.97-1,237,035
May 3, 202616.6716.6715.6215.7114.97-7.30%4,595,595
Apr 30, 202617.5217.5216.8616.9516.15-3.26%2,872,579
Apr 29, 202617.3317.5217.3317.5216.691.10%4,173,003
Apr 28, 202617.1417.4317.1417.3316.511.11%6,490,128
Apr 27, 202617.1417.2417.0517.1416.330.56%744,017
Apr 26, 202616.9517.2416.8617.0516.240.56%554,232
Apr 23, 202616.9517.0516.7616.9516.150.56%551,975
Apr 22, 202616.7616.9516.6716.8616.051.14%416,066
Apr 21, 202616.7616.7616.5716.6715.87-294,213
Apr 20, 202616.7616.7616.5716.6715.870.57%266,001
Apr 19, 202616.7616.8616.5716.5715.78-1.14%855,813
Apr 16, 202616.8616.8616.7616.7615.96-382,090
Apr 15, 202616.7616.9516.7616.7615.96-691,237
Apr 13, 202616.8617.0516.7616.7615.96-0.56%414,935
Apr 12, 202616.8617.0516.5716.8616.05-906,609
Apr 9, 202617.0517.1416.7616.8616.05-1.12%407,795
Apr 8, 202616.7617.0516.7617.0516.242.87%599,163
Apr 7, 202616.7616.7616.4816.5715.78-337,659
Apr 6, 202616.5716.7616.5716.5715.780.58%275,956
Apr 5, 202616.8616.8616.3816.4815.69-1.70%626,466
Apr 2, 202616.8616.9516.6716.7615.96-0.56%522,551
Apr 1, 202616.8617.0516.7616.8616.051.14%487,853
Mar 31, 202616.8616.8616.5716.6715.87-1.13%542,181
Mar 30, 202617.0517.0516.8616.8616.05-0.56%233,508
Mar 29, 202617.0517.1416.8616.9516.15-0.56%725,391