Skip to main content
logo
Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
15.70
-0.10 (-0.63%)
At close: Jul 26, 2026

Trust Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202616.0016.1015.8015.8015.80-1.25%1,730,573
Jul 22, 202616.0016.3015.9016.0016.00-0.62%2,087,041
Jul 21, 202616.1016.3016.0016.1016.100.63%2,693,460
Jul 20, 202616.0016.0015.8016.0016.001.27%1,204,261
Jul 19, 202616.0016.0015.7015.8015.80-0.63%2,540,115
Jul 16, 202615.9016.2015.9015.9015.90-1.24%2,018,052
Jul 15, 202616.1016.2015.8016.1016.101.90%3,865,035
Jul 14, 202615.8015.9015.7015.8015.800.64%3,043,740
Jul 13, 202615.7015.9015.6015.7015.700.64%2,927,595
Jul 12, 202615.6015.7015.5015.6015.60-1,519,844
Jul 9, 202615.7015.8015.5015.6015.60-1,292,122
Jul 8, 202615.7015.8015.6015.6015.60-0.64%821,462
Jul 7, 202615.7015.9015.6015.7015.70-0.63%1,874,398
Jul 6, 202615.8015.9015.7015.8015.800.64%1,883,792
Jul 5, 202615.8015.8015.6015.7015.70-1,471,513
Jul 2, 202615.7015.8015.6015.7015.70-0.63%1,772,835
Jun 30, 202615.8016.0015.7015.8015.80-1,607,759
Jun 29, 202615.8015.9015.7015.8015.80-1,451,328
Jun 28, 202615.7015.9015.6015.8015.800.64%1,818,882
Jun 25, 202615.7015.8015.6015.7015.700.64%1,464,424
Jun 24, 202615.6015.7015.5015.6015.600.65%666,666
Jun 23, 202615.7015.7015.5015.5015.50-0.64%1,860,102
Jun 22, 202615.7015.9015.5015.6015.60-1.27%1,430,617
Jun 21, 202616.5016.5015.6015.8015.801.28%1,422,737
Jun 18, 202615.7015.8015.6015.6015.60-1,418,312
Jun 17, 202615.6015.9015.5015.6015.60-0.64%2,018,851
Jun 16, 202615.7016.0015.7015.7015.70-1.26%1,914,648
Jun 15, 202615.9016.3015.9015.9015.90-1.24%2,789,763
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