TRG Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	60.47	62.34	59.80	61.91	61.91	3.23%	12,645,310
Aug 19, 2026	59.49	60.25	58.40	59.97	59.97	1.85%	2,663,492
Aug 18, 2026	59.76	60.15	58.25	58.88	58.88	-2.11%	2,088,563
Aug 17, 2026	61.00	61.00	59.51	60.15	60.15	0.10%	1,081,494
Aug 13, 2026	60.69	60.99	59.73	60.09	60.09	-0.33%	976,857
Aug 12, 2026	59.99	61.13	59.10	60.29	60.29	0.75%	1,755,262
Aug 11, 2026	61.13	61.50	59.25	59.84	59.84	-2.11%	1,859,163
Aug 10, 2026	63.40	63.41	60.64	61.13	61.13	-3.41%	2,815,416
Aug 7, 2026	62.99	63.44	62.03	63.29	63.29	1.48%	3,952,281
Aug 6, 2026	61.50	62.55	61.00	62.37	62.37	1.56%	4,710,037
Aug 5, 2026	61.70	61.80	60.76	61.41	61.41	1.22%	2,535,596
Aug 4, 2026	61.00	61.44	60.55	60.67	60.67	-0.23%	787,051
Aug 3, 2026	61.95	61.98	60.13	60.81	60.81	-0.07%	5,102,495
Jul 31, 2026	62.00	62.50	60.50	60.85	60.85	-1.54%	1,916,218
Jul 30, 2026	61.01	62.90	61.00	61.80	61.80	1.31%	5,006,333
Jul 29, 2026	60.39	61.32	59.55	61.00	61.00	1.01%	2,236,812
Jul 28, 2026	60.40	61.80	60.00	60.39	60.39	0.57%	3,790,851
Jul 27, 2026	60.15	60.60	59.60	60.05	60.05	1.83%	3,108,894
Jul 24, 2026	58.40	60.60	56.05	58.97	58.97	3.66%	6,011,105
Jul 23, 2026	60.97	60.97	55.10	56.89	56.89	-4.00%	2,946,727
Jul 22, 2026	59.99	60.60	59.00	59.26	59.26	-1.46%	674,486
Jul 21, 2026	60.69	61.00	59.60	60.14	60.14	-0.13%	1,211,808
Jul 20, 2026	59.00	60.50	57.90	60.22	60.22	0.32%	1,150,371
Jul 17, 2026	61.00	61.81	59.79	60.03	60.03	-0.69%	3,387,762
Jul 16, 2026	58.00	61.20	57.50	60.45	60.45	4.89%	2,746,917
Jul 15, 2026	58.01	59.75	55.12	57.63	57.63	-2.01%	4,196,490
Jul 14, 2026	63.10	63.50	57.66	58.81	58.81	-8.21%	3,691,786
Jul 13, 2026	65.10	65.10	63.80	64.07	64.07	-2.30%	902,305
Jul 10, 2026	65.17	66.05	65.17	65.58	65.58	0.63%	1,014,039
Jul 9, 2026	64.00	65.65	63.81	65.17	65.17	1.04%	1,250,284
Jul 8, 2026	68.14	68.14	63.00	64.50	64.50	-4.44%	3,864,514
Jul 7, 2026	67.70	68.11	66.70	67.50	67.50	0.30%	4,806,759
Jul 6, 2026	67.48	67.68	66.91	67.30	67.30	-0.47%	2,006,526
Jul 3, 2026	69.01	70.02	67.25	67.62	67.62	-0.32%	11,322,165
Jul 2, 2026	64.90	68.50	64.81	67.84	67.84	5.49%	10,081,847
Jul 1, 2026	64.05	65.33	63.70	64.31	64.31	1.01%	3,732,529
Jun 30, 2026	63.68	64.50	63.50	63.67	63.67	0.49%	2,005,403
Jun 29, 2026	64.50	64.89	63.00	63.36	63.36	-1.61%	5,256,210
Jun 24, 2026	65.00	66.08	64.00	64.40	64.40	-0.77%	5,557,363
Jun 23, 2026	66.50	66.50	64.70	64.90	64.90	-1.59%	2,533,590
Jun 22, 2026	67.70	67.70	65.00	65.95	65.95	-1.09%	4,440,941
Jun 19, 2026	70.20	71.05	66.15	66.68	66.68	-4.52%	7,995,966
Jun 18, 2026	70.42	71.20	69.65	69.84	69.84	-0.17%	6,184,621
Jun 17, 2026	71.00	71.38	69.69	69.96	69.96	-0.65%	5,587,913
Jun 16, 2026	69.50	71.75	69.11	70.42	70.42	2.28%	9,599,086
Jun 15, 2026	70.98	71.00	67.80	68.85	68.85	-1.33%	6,957,467
Jun 12, 2026	71.50	72.10	69.30	69.78	69.78	-1.15%	6,715,558
Jun 11, 2026	70.52	71.20	70.30	70.59	70.59	-0.55%	2,613,218
Jun 10, 2026	71.00	72.40	70.35	70.98	70.98	-0.96%	4,798,074
Jun 9, 2026	70.50	73.10	70.50	71.67	71.67	3.06%	19,523,819