TRG Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,081,840
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%	19,523,810
Jun 8, 2026	70.06	70.50	68.90	69.54	69.54	-2.89%	5,045,154
Jun 5, 2026	71.98	73.70	71.40	71.61	71.61	-0.20%	14,096,210
Jun 4, 2026	69.80	72.48	69.20	71.75	71.75	2.93%	16,576,430
Jun 3, 2026	70.50	71.90	69.36	69.71	69.71	-1.30%	7,208,442
Jun 2, 2026	73.98	73.98	69.80	70.63	70.63	-4.63%	17,353,780
Jun 1, 2026	69.99	75.19	69.60	74.06	74.06	7.07%	39,407,500
May 29, 2026	64.00	69.52	62.50	69.17	69.17	9.45%	34,194,870
May 25, 2026	63.62	64.79	62.85	63.20	63.20	0.85%	6,029,378
May 22, 2026	63.06	64.74	62.35	62.67	62.67	-0.40%	5,044,537
May 21, 2026	61.91	65.75	61.80	62.92	62.92	2.78%	17,655,660
May 20, 2026	60.99	61.67	60.10	61.22	61.22	0.53%	4,128,643
May 19, 2026	58.50	61.70	58.01	60.90	60.90	5.18%	7,806,048
May 18, 2026	62.49	63.20	57.44	57.90	57.90	-8.72%	6,345,545
May 15, 2026	64.46	64.69	63.05	63.43	63.43	0.33%	4,162,554
May 14, 2026	63.50	64.50	62.00	63.22	63.22	1.67%	9,305,805
May 13, 2026	69.00	69.74	61.25	62.18	62.18	-7.43%	27,126,140
May 12, 2026	67.00	67.17	66.00	67.17	67.17	10.01%	4,731,445
May 11, 2026	57.10	61.06	57.01	61.06	61.06	10.00%	17,270,750
May 8, 2026	54.98	56.39	54.20	55.51	55.51	1.57%	3,652,639
May 7, 2026	54.89	55.68	54.05	54.65	54.65	0.59%	2,194,857
May 6, 2026	52.51	54.68	52.51	54.33	54.33	4.54%	3,287,555
May 5, 2026	52.56	52.91	51.77	51.97	51.97	-2.37%	939,005
May 4, 2026	52.95	54.45	52.80	53.23	53.23	1.80%	898,284
Apr 30, 2026	53.45	53.55	51.00	52.29	52.29	-1.69%	3,448,680
Apr 29, 2026	53.26	54.75	53.01	53.19	53.19	-5.05%	5,769,402
Apr 28, 2026	55.85	57.55	55.30	56.02	56.02	0.04%	1,499,025
Apr 27, 2026	56.98	56.98	55.85	56.00	56.00	-1.20%	1,743,578
Apr 24, 2026	57.00	57.10	55.80	56.68	56.68	-1.08%	2,542,037