TRG Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	58.00	58.00	56.51	57.30	57.30	-0.59%	3,515,665
Apr 22, 2026	58.35	58.50	57.00	57.64	57.64	-0.74%	1,624,600
Apr 21, 2026	58.40	59.48	57.50	58.07	58.07	-0.17%	2,018,376
Apr 20, 2026	59.00	59.70	56.60	58.17	58.17	-3.21%	4,732,947
Apr 17, 2026	60.75	61.50	59.61	60.10	60.10	-0.86%	7,114,718
Apr 16, 2026	58.64	61.60	57.26	60.62	60.62	4.54%	15,439,170
Apr 15, 2026	58.99	60.49	57.57	57.99	57.99	0.71%	8,947,708
Apr 14, 2026	56.12	58.49	56.12	57.58	57.58	3.77%	4,428,176
Apr 13, 2026	57.47	57.47	55.11	55.49	55.49	-5.77%	3,132,200
Apr 10, 2026	57.49	60.69	57.12	58.89	58.89	2.58%	10,846,770
Apr 9, 2026	59.00	59.10	57.11	57.41	57.41	-4.33%	4,498,292
Apr 8, 2026	59.05	60.25	56.50	60.01	60.01	9.27%	12,584,000
Apr 7, 2026	54.89	56.21	53.52	54.92	54.92	0.53%	8,086,810
Apr 6, 2026	54.01	56.25	53.30	54.63	54.63	1.81%	9,606,399
Apr 3, 2026	53.00	56.18	52.65	53.66	53.66	0.06%	10,835,020
Apr 2, 2026	48.00	53.63	46.51	53.63	53.63	10.01%	11,244,600
Apr 1, 2026	46.80	49.50	46.49	48.75	48.75	6.42%	4,252,416
Mar 31, 2026	45.95	46.80	45.00	45.81	45.81	-0.15%	1,406,652
Mar 30, 2026	45.82	46.45	43.51	45.88	45.88	-0.74%	4,969,495
Mar 27, 2026	46.64	46.98	45.72	46.22	46.22	-0.24%	3,866,500
Mar 26, 2026	47.70	47.97	46.10	46.33	46.33	-4.08%	2,531,889
Mar 25, 2026	47.00	48.90	46.91	48.30	48.30	3.05%	3,501,725
Mar 24, 2026	47.50	48.00	46.71	46.87	46.87	1.36%	1,442,133
Mar 19, 2026	46.00	46.97	45.60	46.24	46.24	-3.18%	884,751
Mar 18, 2026	46.46	48.45	45.96	47.76	47.76	2.93%	1,756,201
Mar 17, 2026	46.04	46.98	45.71	46.40	46.40	0.80%	336,449
Mar 16, 2026	47.50	47.60	45.80	46.03	46.03	-2.58%	597,640
Mar 13, 2026	47.00	47.87	46.26	47.25	47.25	-0.17%	1,743,199