Trust Modaraba (PSX:TRSM)
Pakistan · Delayed Price · Currency is PKR 41.52
-1.74 (-4.02%)
At close: Aug 29, 2025
Trust Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.50 | 43.84 | 41.00 | 41.52 | 41.52 | -4.02% | 227,051 |
| Aug 28, 2025 | 41.22 | 44.37 | 40.00 | 43.26 | 43.26 | 4.42% | 2,106,923 |
| Aug 27, 2025 | 41.01 | 42.79 | 41.00 | 41.43 | 41.43 | -1.68% | 694,903 |
| Aug 26, 2025 | 42.11 | 43.00 | 40.50 | 42.14 | 42.14 | -1.61% | 1,946,595 |
| Aug 25, 2025 | 43.45 | 45.58 | 41.60 | 42.83 | 42.83 | -2.13% | 606,804 |
| Aug 22, 2025 | 42.00 | 44.88 | 40.15 | 43.76 | 43.76 | 5.37% | 1,095,873 |
| Aug 21, 2025 | 38.40 | 41.54 | 36.80 | 41.53 | 41.53 | 9.98% | 1,951,373 |
| Aug 20, 2025 | 35.60 | 38.26 | 34.00 | 37.76 | 37.76 | 8.57% | 1,223,141 |
| Aug 19, 2025 | 34.93 | 35.45 | 34.30 | 34.78 | 34.78 | -0.40% | 588,136 |
| Aug 18, 2025 | 35.00 | 36.49 | 33.50 | 34.92 | 34.92 | -2.70% | 1,049,555 |
| Aug 15, 2025 | 34.00 | 36.80 | 34.00 | 35.89 | 35.89 | 7.04% | 1,493,139 |
| Aug 13, 2025 | 30.87 | 33.53 | 30.40 | 33.53 | 33.53 | 10.01% | 1,716,792 |
| Aug 12, 2025 | 30.99 | 31.70 | 30.00 | 30.48 | 30.48 | 1.16% | 1,405,818 |
| Aug 11, 2025 | 31.65 | 32.90 | 30.00 | 30.13 | 30.13 | -1.02% | 2,153,241 |
| Aug 8, 2025 | 27.91 | 30.44 | 27.00 | 30.44 | 30.44 | 10.01% | 1,640,205 |
| Aug 7, 2025 | 27.25 | 27.80 | 25.40 | 27.67 | 27.67 | 9.50% | 2,746,187 |
| Aug 6, 2025 | 23.11 | 25.32 | 22.40 | 25.27 | 25.27 | 9.77% | 2,003,068 |
| Aug 5, 2025 | 25.15 | 25.15 | 22.45 | 23.02 | 23.02 | -6.95% | 1,680,122 |
| Aug 4, 2025 | 25.90 | 27.00 | 23.40 | 24.74 | 24.74 | -0.76% | 818,100 |
| Aug 1, 2025 | 22.85 | 24.93 | 22.50 | 24.93 | 24.93 | 10.02% | 1,102,385 |
| Jul 31, 2025 | 20.70 | 22.79 | 20.70 | 22.66 | 22.66 | 9.36% | 1,182,423 |
| Jul 30, 2025 | 20.47 | 20.78 | 17.95 | 20.72 | 20.72 | 9.69% | 2,705,649 |
| Jul 29, 2025 | 18.49 | 18.89 | 18.00 | 18.89 | 18.89 | 10.02% | 1,030,129 |
| Jul 28, 2025 | 16.50 | 17.17 | 16.00 | 17.17 | 17.17 | 9.99% | 927,935 |
| Jul 25, 2025 | 15.64 | 17.27 | 14.13 | 15.61 | 15.61 | -0.57% | 4,810,041 |
| Jul 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 10.02% | 1,190,573 |
| Jul 23, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 10.02% | 215,913 |
| Jul 22, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 10.01% | 716,268 |
| Jul 21, 2025 | 11.79 | 11.79 | 10.60 | 11.79 | 11.79 | 9.98% | 4,675,327 |
| Jul 18, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.29% | 917,395 |
| Jul 17, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 11.47% | 179,040 |
| Jul 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 12.95% | 702,382 |
| Jul 15, 2025 | 6.00 | 7.72 | 5.72 | 7.72 | 7.72 | 14.88% | 44,591,950 |
| Jul 14, 2025 | 7.06 | 7.11 | 6.72 | 6.72 | 6.72 | -12.95% | 646,694 |
| Jul 11, 2025 | 8.72 | 8.72 | 7.72 | 7.72 | 7.72 | -11.47% | 669,388 |
| Jul 10, 2025 | 10.71 | 10.71 | 8.72 | 8.72 | 8.72 | -10.29% | 1,475,522 |
| Jul 9, 2025 | 8.72 | 9.72 | 8.56 | 9.72 | 9.72 | 11.47% | 175,009 |
| Jul 8, 2025 | 8.00 | 9.18 | 8.00 | 8.72 | 8.72 | 6.60% | 305,617 |
| Jul 7, 2025 | 8.25 | 8.43 | 7.81 | 8.18 | 8.18 | 2.51% | 276,210 |
| Jul 4, 2025 | 8.55 | 8.74 | 7.90 | 7.98 | 7.98 | -1.72% | 147,786 |
| Jul 3, 2025 | 7.45 | 8.20 | 7.03 | 8.12 | 8.12 | 12.78% | 1,141,694 |
| Jul 2, 2025 | 7.12 | 7.38 | 7.01 | 7.20 | 7.20 | 1.12% | 203,329 |
| Jul 1, 2025 | 7.20 | 7.42 | 7.11 | 7.12 | 7.12 | -0.97% | 18,402 |
| Jun 30, 2025 | 7.16 | 7.49 | 6.92 | 7.19 | 7.19 | 1.55% | 221,895 |
| Jun 27, 2025 | 6.89 | 7.42 | 6.72 | 7.08 | 7.08 | 10.28% | 900,223 |
| Jun 26, 2025 | 6.98 | 7.08 | 6.40 | 6.42 | 6.42 | -2.13% | 867,359 |
| Jun 25, 2025 | 7.25 | 7.25 | 6.55 | 6.56 | 6.56 | -3.10% | 17,847 |
| Jun 24, 2025 | 6.70 | 7.62 | 6.51 | 6.77 | 6.77 | 2.11% | 13,104 |
| Jun 23, 2025 | 6.52 | 6.87 | 6.52 | 6.63 | 6.63 | -4.33% | 20,150 |
| Jun 20, 2025 | 7.00 | 7.21 | 6.31 | 6.93 | 6.93 | -0.86% | 118,775 |