Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh · Delayed Price · Currency is BDT 14.70
-0.10 (-0.68%)
At close: Sep 3, 2026
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 608,573 |
| Sep 2, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 952,313 |
| Sep 1, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 854,991 |
| Aug 31, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 1,132,591 |
| Aug 30, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 1,057,185 |
| Aug 27, 2026 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | - | 664,833 |
| Aug 25, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 1,073,621 |
| Aug 24, 2026 | 14.80 | 15.10 | 14.80 | 14.80 | 14.80 | -1.33% | 1,562,490 |
| Aug 23, 2026 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | -0.66% | 2,342,485 |
| Aug 20, 2026 | 15.10 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 3,122,811 |
| Aug 19, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 1,221,552 |
| Aug 18, 2026 | 15.20 | 15.50 | 15.20 | 15.20 | 15.20 | - | 6,179,370 |
| Aug 17, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | - | 1,443,708 |
| Aug 16, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 1,066,632 |
| Aug 13, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | -1.92% | 3,001,981 |
| Aug 12, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 1,768,744 |
| Aug 11, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 4,620,089 |
| Aug 10, 2026 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | - | 1,382,875 |
| Aug 9, 2026 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 984,297 |
| Aug 6, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 1,417,812 |
| Aug 4, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 867,114 |
| Aug 3, 2026 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | - | 1,373,282 |
| Aug 2, 2026 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 1,828,205 |
| Jul 30, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 1,970,309 |
| Jul 29, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 1,603,147 |
| Jul 28, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | - | 1,005,660 |
| Jul 27, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 1,469,649 |
| Jul 26, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | -0.63% | 1,391,675 |
| Jul 23, 2026 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | 1,730,573 |
| Jul 22, 2026 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 2,087,041 |
| Jul 21, 2026 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 2,693,460 |
| Jul 20, 2026 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 1,204,261 |
| Jul 19, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 2,540,115 |
| Jul 16, 2026 | 15.90 | 16.20 | 15.90 | 15.90 | 15.90 | -1.24% | 2,018,052 |
| Jul 15, 2026 | 16.10 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 3,865,035 |
| Jul 14, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 3,043,740 |
| Jul 13, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | 0.64% | 2,927,595 |
| Jul 12, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 1,519,844 |
| Jul 9, 2026 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | - | 1,292,122 |
| Jul 8, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 821,462 |
| Jul 7, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | -0.63% | 1,874,398 |
| Jul 6, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 1,883,792 |
| Jul 5, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | - | 1,471,513 |
| Jul 2, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 1,772,835 |
| Jun 30, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | - | 1,607,759 |
| Jun 29, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 1,451,328 |
| Jun 28, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 0.64% | 1,818,882 |
| Jun 25, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 1,464,424 |
| Jun 24, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 666,666 |
| Jun 23, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 1,860,102 |