Trust Modaraba (PSX:TRSM)
Pakistan · Delayed Price · Currency is PKR 24.93
+2.27 (10.02%)
At close: Aug 1, 2025
Trust Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 6.90 | 7.65 | 6.76 | 6.99 | 6.99 | 5.11% | 214,167 |
| Jun 18, 2025 | 6.61 | 6.98 | 6.11 | 6.65 | 6.65 | -0.60% | 37,726 |
| Jun 17, 2025 | 7.44 | 7.44 | 6.41 | 6.69 | 6.69 | -8.36% | 491,958 |
| Jun 16, 2025 | 7.01 | 7.47 | 7.01 | 7.30 | 7.30 | 2.67% | 247,125 |
| Jun 13, 2025 | 6.98 | 7.19 | 6.54 | 7.11 | 7.11 | 1.86% | 104,180 |
| Jun 12, 2025 | 6.82 | 7.20 | 6.82 | 6.98 | 6.98 | 0.14% | 429,653 |
| Jun 11, 2025 | 7.00 | 7.20 | 6.81 | 6.97 | 6.97 | 2.65% | 182,972 |
| Jun 10, 2025 | 6.40 | 7.05 | 6.40 | 6.79 | 6.79 | 5.11% | 650,116 |
| Jun 5, 2025 | 6.35 | 6.60 | 6.20 | 6.46 | 6.46 | 1.25% | 132,587 |
| Jun 4, 2025 | 6.37 | 6.69 | 6.28 | 6.38 | 6.38 | -2.60% | 148,256 |
| Jun 3, 2025 | 6.30 | 6.60 | 5.91 | 6.55 | 6.55 | 4.63% | 138,811 |
| Jun 2, 2025 | 6.20 | 6.65 | 5.80 | 6.26 | 6.26 | 3.47% | 96,720 |
| May 30, 2025 | 5.51 | 6.49 | 5.51 | 6.05 | 6.05 | 0.33% | 123,760 |
| May 29, 2025 | 5.55 | 6.10 | 4.62 | 6.03 | 6.03 | 8.84% | 980,952 |
| May 27, 2025 | 5.50 | 5.64 | 5.36 | 5.54 | 5.54 | 0.91% | 19,732 |
| May 26, 2025 | 5.85 | 6.72 | 5.49 | 5.49 | 5.49 | -4.02% | 1,055,192 |
| May 23, 2025 | 5.70 | 5.80 | 5.35 | 5.72 | 5.72 | 3.81% | 224,539 |
| May 22, 2025 | 5.64 | 5.70 | 5.42 | 5.51 | 5.51 | 1.10% | 60,684 |
| May 21, 2025 | 5.33 | 5.65 | 5.25 | 5.45 | 5.45 | 3.42% | 172,888 |