Trust Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.44	16.83	15.30	15.58	15.58	-5.23%	1,776,575
Jan 29, 2026	17.72	17.72	16.00	16.44	16.44	-7.22%	969,341
Jan 28, 2026	18.99	18.99	17.50	17.72	17.72	-5.74%	837,064
Jan 27, 2026	18.65	19.99	18.30	18.80	18.80	2.90%	3,469,165
Jan 26, 2026	16.61	18.27	15.80	18.27	18.27	9.99%	2,362,319
Jan 23, 2026	18.10	18.10	16.21	16.61	16.61	-7.00%	1,229,085
Jan 22, 2026	18.79	18.79	17.59	17.86	17.86	-4.29%	820,316
Jan 21, 2026	19.27	19.27	18.61	18.66	18.66	-1.74%	394,456
Jan 20, 2026	19.48	19.48	18.92	18.99	18.99	-0.73%	512,612
Jan 19, 2026	19.84	19.84	18.90	19.13	19.13	-2.30%	650,856
Jan 16, 2026	19.52	20.10	19.10	19.58	19.58	0.31%	633,849
Jan 15, 2026	19.90	19.90	19.10	19.52	19.52	0.21%	227,434
Jan 14, 2026	20.51	20.51	19.37	19.48	19.48	-3.18%	619,971
Jan 13, 2026	20.49	20.50	20.00	20.12	20.12	-0.15%	667,781
Jan 12, 2026	20.50	20.89	20.02	20.15	20.15	-1.71%	390,837
Jan 9, 2026	20.39	21.30	20.00	20.50	20.50	0.54%	1,041,682
Jan 8, 2026	20.86	21.19	19.93	20.39	20.39	-2.21%	348,628
Jan 7, 2026	20.20	21.30	19.82	20.85	20.85	4.62%	1,588,748
Jan 6, 2026	20.77	20.77	19.72	19.93	19.93	-1.82%	812,517
Jan 5, 2026	21.50	21.75	20.15	20.30	20.30	-5.41%	1,219,940
Jan 2, 2026	20.75	22.66	20.75	21.46	21.46	3.42%	3,704,950
Jan 1, 2026	18.97	20.75	18.87	20.75	20.75	10.02%	3,373,720
Dec 31, 2025	19.50	19.55	18.55	18.86	18.86	-2.08%	1,156,625
Dec 30, 2025	19.12	19.75	19.00	19.26	19.26	-1.68%	946,031
Dec 29, 2025	20.70	20.79	19.01	19.59	19.59	-4.58%	1,008,963
Dec 26, 2025	20.66	21.45	20.00	20.53	20.53	-0.53%	961,133
Dec 24, 2025	20.10	21.69	19.73	20.64	20.64	-1.62%	3,106,580
Dec 23, 2025	22.99	22.99	20.98	20.98	20.98	-10.00%	11,333,370
Dec 22, 2025	24.97	26.20	22.54	23.31	23.31	-6.91%	5,290,162
Dec 19, 2025	24.99	29.40	24.99	25.04	25.04	-9.83%	16,238,340
Dec 18, 2025	27.77	27.81	27.77	27.77	27.77	-10.01%	4,014,256
Dec 17, 2025	30.86	32.90	30.86	30.86	30.86	-10.00%	3,317,873
Dec 16, 2025	38.60	39.99	34.29	34.29	34.29	-10.00%	3,526,220
Dec 15, 2025	39.49	40.00	37.50	38.10	38.10	-5.25%	2,469,190
Dec 12, 2025	39.70	41.29	38.11	40.21	40.21	1.80%	1,390,276
Dec 11, 2025	39.60	39.99	37.80	39.50	39.50	-0.13%	826,829
Dec 10, 2025	40.89	41.21	38.13	39.55	39.55	-3.37%	1,622,632
Dec 9, 2025	41.00	42.52	36.06	40.93	40.93	2.15%	5,151,076
Dec 8, 2025	37.91	40.07	37.11	40.07	40.07	9.99%	5,735,393
Dec 5, 2025	33.00	36.43	33.00	36.43	36.43	9.99%	3,355,561
Dec 4, 2025	31.00	33.50	30.97	33.12	33.12	3.92%	3,949,140
Dec 3, 2025	38.48	38.48	31.87	31.87	31.87	-10.00%	4,276,965
Dec 2, 2025	30.11	35.41	29.23	35.41	35.41	10.00%	6,363,047
Dec 1, 2025	32.40	38.81	32.19	32.19	32.19	-10.01%	3,440,847
Nov 28, 2025	35.77	39.00	35.77	35.77	35.77	-9.99%	1,401,297
Nov 27, 2025	39.74	39.74	39.74	39.74	39.74	-9.99%	57,720
Nov 26, 2025	44.15	47.70	44.15	44.15	44.15	-9.99%	1,653,739
Nov 25, 2025	55.50	55.50	49.05	49.05	49.05	-10.00%	413,849
Nov 24, 2025	55.00	56.58	51.20	54.50	54.50	-2.21%	250,452
Nov 21, 2025	56.00	56.20	53.01	55.73	55.73	-0.61%	239,770