Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh · Delayed Price · Currency is BDT 13.00
+0.20 (1.56%)
At close: Nov 4, 2026
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 13.10 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 2,400,130 |
| Nov 2, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 826,454 |
| Nov 1, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 664,138 |
| Oct 29, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 898,086 |
| Oct 28, 2026 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 967,746 |
| Oct 27, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 620,508 |
| Oct 26, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 740,941 |
| Oct 25, 2026 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 2.31% | 2,964,119 |
| Oct 19, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 1,372,392 |
| Oct 17, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 1,097,516 |
| Oct 15, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 2,254,166 |
| Oct 14, 2026 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 997,359 |
| Oct 13, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 672,320 |
| Oct 12, 2026 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 1,105,363 |
| Oct 11, 2026 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -1.48% | 1,156,173 |
| Oct 8, 2026 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 630,552 |
| Oct 7, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 573,144 |
| Oct 6, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 766,222 |
| Oct 5, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 837,510 |
| Oct 4, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 1,360,128 |
| Oct 1, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 702,772 |
| Sep 30, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 942,569 |
| Sep 29, 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | - | 889,921 |
| Sep 28, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 1,396,989 |
| Sep 27, 2026 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | - | 1,236,477 |
| Sep 24, 2026 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 2,041,211 |
| Sep 23, 2026 | 13.70 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 2,292,437 |
| Sep 22, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 2,564,766 |
| Sep 21, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 1,164,804 |
| Sep 20, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | - | 3,575,796 |
| Sep 17, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 1,443,033 |
| Sep 16, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 1,094,701 |
| Sep 15, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 1,589,546 |
| Sep 14, 2026 | 14.30 | 14.30 | 13.70 | 13.80 | 13.80 | -2.82% | 2,187,659 |
| Sep 13, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -2.74% | 1,206,788 |
| Sep 10, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 4,569,450 |
| Sep 9, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 594,829 |
| Sep 8, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 710,889 |
| Sep 7, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 1,043,148 |
| Sep 6, 2026 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 685,547 |
| 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 |