TRG Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	56.40	57.30	55.00	55.22	55.22	-2.25%	1,771,090
Oct 7, 2026	56.91	59.80	55.30	56.49	56.49	2.08%	6,138,115
Oct 6, 2026	51.40	56.60	51.40	55.34	55.34	7.56%	4,678,537
Oct 5, 2026	53.11	54.00	51.00	51.45	51.45	-5.41%	1,678,609
Oct 2, 2026	56.00	56.50	54.26	54.39	54.39	-2.51%	1,197,734
Oct 1, 2026	56.60	57.20	55.60	55.79	55.79	-1.36%	881,737
Sep 30, 2026	58.40	58.40	56.26	56.56	56.56	-2.15%	2,438,169
Sep 29, 2026	58.35	60.51	57.55	57.80	57.80	0.14%	11,773,669
Sep 28, 2026	52.90	57.72	52.80	57.72	57.72	10.01%	9,097,853
Sep 25, 2026	51.90	53.20	51.40	52.47	52.47	1.45%	4,081,821
Sep 24, 2026	52.60	52.80	51.60	51.72	51.72	-1.41%	1,377,529
Sep 23, 2026	51.50	52.70	51.34	52.46	52.46	2.18%	2,409,341
Sep 22, 2026	51.00	51.49	50.90	51.34	51.34	0.67%	1,318,250
Sep 21, 2026	51.00	51.48	50.10	51.00	51.00	0.61%	1,978,523
Sep 18, 2026	50.00	50.90	49.80	50.69	50.69	2.14%	3,636,926
Sep 17, 2026	50.40	50.60	49.11	49.63	49.63	1.10%	1,030,783
Sep 16, 2026	50.40	50.90	48.80	49.09	49.09	-2.62%	1,033,610
Sep 15, 2026	49.70	51.00	49.45	50.41	50.41	2.46%	1,464,042
Sep 14, 2026	50.00	50.59	49.00	49.20	49.20	-2.54%	1,164,556
Sep 11, 2026	49.40	50.98	48.17	50.48	50.48	-0.94%	1,811,926
Sep 10, 2026	51.68	52.10	50.20	50.96	50.96	-1.39%	3,086,500
Sep 9, 2026	52.75	53.18	51.50	51.68	51.68	-0.81%	2,225,575
Sep 8, 2026	54.60	54.85	51.50	52.10	52.10	-4.54%	1,767,069
Sep 7, 2026	54.98	55.16	54.37	54.58	54.58	-0.05%	1,181,149
Sep 4, 2026	54.50	55.25	54.50	54.61	54.61	0.39%	928,498
Sep 3, 2026	54.05	54.88	53.60	54.40	54.40	0.83%	1,125,975
Sep 2, 2026	54.97	55.38	53.81	53.95	53.95	-2.81%	2,006,276
Sep 1, 2026	56.70	56.70	55.39	55.51	55.51	-2.00%	1,869,432
Aug 31, 2026	55.00	57.00	54.71	56.64	56.64	3.00%	6,570,328
Aug 28, 2026	55.00	57.40	54.52	54.99	54.99	0.24%	2,852,746
Aug 27, 2026	56.00	56.00	54.71	54.86	54.86	-0.65%	1,662,843
Aug 25, 2026	58.30	59.89	53.69	55.22	55.22	-5.19%	11,701,169
Aug 24, 2026	60.00	60.50	57.51	58.24	58.24	-3.18%	2,922,296
Aug 21, 2026	62.08	62.29	59.72	60.15	60.15	-2.84%	3,813,016
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