Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh · Delayed Price · Currency is BDT 16.30
-0.20 (-1.21%)
At close: May 5, 2026
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | -1.21% | 867,252 |
| May 4, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 1,178,129 |
| May 3, 2026 | 17.50 | 17.50 | 16.40 | 16.50 | 16.50 | -7.30% | 4,376,758 |
| Apr 30, 2026 | 18.40 | 18.40 | 17.70 | 17.80 | 17.80 | -3.26% | 2,735,790 |
| Apr 29, 2026 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | 1.10% | 3,974,289 |
| Apr 28, 2026 | 18.00 | 18.30 | 18.00 | 18.20 | 18.20 | 1.11% | 6,181,075 |
| Apr 27, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 708,588 |
| Apr 26, 2026 | 17.80 | 18.10 | 17.70 | 17.90 | 17.90 | 0.56% | 527,840 |
| Apr 23, 2026 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | 0.56% | 525,691 |
| Apr 22, 2026 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | 1.14% | 396,254 |
| Apr 21, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 280,203 |
| Apr 20, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 253,335 |
| Apr 19, 2026 | 17.60 | 17.70 | 17.40 | 17.40 | 17.40 | -1.14% | 815,060 |
| Apr 16, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | - | 363,896 |
| Apr 15, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | - | 658,321 |
| Apr 13, 2026 | 17.70 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | 395,177 |
| Apr 12, 2026 | 17.70 | 17.90 | 17.40 | 17.70 | 17.70 | - | 863,438 |
| Apr 9, 2026 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | -1.12% | 388,377 |
| Apr 8, 2026 | 17.90 | 17.90 | 17.60 | 17.90 | 17.90 | 2.87% | 570,632 |
| Apr 7, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | - | 321,580 |
| Apr 6, 2026 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | 0.58% | 262,816 |
| Apr 5, 2026 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | -1.70% | 596,635 |
| Apr 2, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 497,668 |
| Apr 1, 2026 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | 1.14% | 464,622 |
| Mar 31, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.13% | 516,363 |
| Mar 30, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -0.56% | 222,389 |
| Mar 29, 2026 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 690,849 |
| Mar 25, 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | - | 1,067,281 |
| Mar 24, 2026 | 18.30 | 18.30 | 17.70 | 17.90 | 17.90 | -0.56% | 944,825 |
| Mar 16, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 402,252 |
| Mar 15, 2026 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 701,912 |
| Mar 12, 2026 | 17.90 | 18.10 | 17.70 | 18.00 | 18.00 | 0.56% | 958,730 |
| Mar 11, 2026 | 17.90 | 18.00 | 17.60 | 17.90 | 17.90 | 0.56% | 607,771 |
| Mar 10, 2026 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 2.30% | 998,724 |
| Mar 9, 2026 | 17.40 | 17.60 | 17.00 | 17.40 | 17.40 | 1.75% | 1,164,058 |
| Mar 8, 2026 | 17.60 | 17.60 | 17.00 | 17.10 | 17.10 | -2.84% | 1,206,407 |
| Mar 5, 2026 | 17.60 | 18.20 | 17.50 | 17.60 | 17.60 | -2.76% | 1,236,686 |
| Mar 4, 2026 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | - | 929,610 |
| Mar 3, 2026 | 18.10 | 19.10 | 17.90 | 18.10 | 18.10 | -4.23% | 2,484,692 |
| Mar 2, 2026 | 18.90 | 19.00 | 18.50 | 18.90 | 18.90 | 1.07% | 4,356,479 |
| Mar 1, 2026 | 18.80 | 18.80 | 18.30 | 18.70 | 18.70 | -2.09% | 2,404,391 |
| Feb 26, 2026 | 18.90 | 19.20 | 18.80 | 19.10 | 19.10 | 1.60% | 4,892,464 |
| Feb 25, 2026 | 18.80 | 19.00 | 18.70 | 18.80 | 18.80 | -0.53% | 1,055,701 |
| Feb 24, 2026 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | - | 4,845,937 |
| Feb 23, 2026 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | 2.16% | 1,921,193 |
| Feb 22, 2026 | 18.50 | 18.70 | 18.30 | 18.50 | 18.50 | - | 468,023 |
| Feb 19, 2026 | 18.50 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 853,269 |
| Feb 18, 2026 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 2,633,612 |
| Feb 17, 2026 | 19.10 | 19.40 | 19.00 | 19.10 | 19.10 | -0.52% | 6,418,344 |
| Feb 16, 2026 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -0.52% | 2,282,798 |