Trust Modaraba (PSX:TRSM)
Pakistan · Delayed Price · Currency is PKR 35.77
-3.97 (-9.99%)
At close: Nov 28, 2025
Trust Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 58.90 | 58.90 | 54.06 | 56.07 | 56.07 | -3.61% | 297,743 |
| Nov 19, 2025 | 57.00 | 58.89 | 52.61 | 58.17 | 58.17 | 0.52% | 593,475 |
| Nov 18, 2025 | 61.40 | 62.00 | 55.25 | 57.87 | 57.87 | -5.72% | 250,265 |
| Nov 17, 2025 | 62.69 | 64.00 | 58.99 | 61.38 | 61.38 | -2.09% | 101,198 |
| Nov 14, 2025 | 57.00 | 62.79 | 57.00 | 62.69 | 62.69 | 9.83% | 587,101 |
| Nov 13, 2025 | 63.79 | 63.79 | 56.99 | 57.08 | 57.08 | -9.85% | 594,675 |
| Nov 12, 2025 | 62.97 | 64.20 | 60.00 | 63.32 | 63.32 | 0.32% | 618,299 |
| Nov 11, 2025 | 64.06 | 67.00 | 59.50 | 63.12 | 63.12 | -4.52% | 150,511 |
| Nov 10, 2025 | 63.60 | 67.00 | 63.05 | 66.11 | 66.11 | -1.08% | 105,886 |
| Nov 7, 2025 | 67.00 | 67.50 | 64.60 | 66.83 | 66.83 | 1.04% | 318,806 |
| Nov 6, 2025 | 66.00 | 67.00 | 65.10 | 66.14 | 66.14 | -1.05% | 88,016 |
| Nov 5, 2025 | 64.67 | 67.00 | 62.99 | 66.84 | 66.84 | 3.36% | 465,261 |
| Nov 4, 2025 | 67.90 | 67.90 | 63.50 | 64.67 | 64.67 | -5.45% | 415,591 |
| Nov 3, 2025 | 69.00 | 69.99 | 65.13 | 68.40 | 68.40 | 0.48% | 511,139 |
| Oct 31, 2025 | 65.00 | 71.65 | 63.10 | 68.07 | 68.07 | 4.50% | 296,080 |
| Oct 30, 2025 | 65.40 | 65.90 | 62.00 | 65.14 | 65.14 | -0.20% | 185,459 |
| Oct 29, 2025 | 65.00 | 66.95 | 62.00 | 65.27 | 65.27 | -0.40% | 186,152 |
| Oct 28, 2025 | 67.99 | 68.50 | 61.70 | 65.53 | 65.53 | -2.86% | 332,785 |
| Oct 27, 2025 | 66.25 | 69.98 | 65.48 | 67.46 | 67.46 | 0.31% | 337,876 |
| Oct 24, 2025 | 62.50 | 69.40 | 59.50 | 67.25 | 67.25 | 5.31% | 1,255,193 |
| Oct 23, 2025 | 66.90 | 68.50 | 61.00 | 63.86 | 63.86 | 0.77% | 902,711 |
| Oct 22, 2025 | 58.00 | 63.37 | 56.52 | 63.37 | 63.37 | 10.00% | 720,107 |
| Oct 21, 2025 | 58.85 | 58.85 | 56.01 | 57.61 | 57.61 | 1.43% | 230,063 |
| Oct 20, 2025 | 54.05 | 58.49 | 54.05 | 56.80 | 56.80 | 0.37% | 195,661 |
| Oct 17, 2025 | 56.20 | 57.25 | 53.50 | 56.59 | 56.59 | 0.21% | 225,683 |
| Oct 16, 2025 | 52.00 | 57.87 | 50.05 | 56.47 | 56.47 | 6.39% | 810,191 |
| Oct 15, 2025 | 52.70 | 55.99 | 48.97 | 53.08 | 53.08 | -2.44% | 692,927 |
| Oct 14, 2025 | 61.00 | 61.00 | 53.93 | 54.41 | 54.41 | -9.20% | 557,149 |
| Oct 13, 2025 | 62.00 | 67.61 | 57.00 | 59.92 | 59.92 | -2.51% | 1,018,108 |
| Oct 10, 2025 | 58.01 | 61.46 | 54.00 | 61.46 | 61.46 | 10.01% | 1,144,956 |
| Oct 9, 2025 | 52.50 | 55.87 | 52.50 | 55.87 | 55.87 | 10.00% | 1,092,415 |
| Oct 8, 2025 | 45.50 | 50.79 | 45.50 | 50.79 | 50.79 | 10.01% | 1,070,317 |
| Oct 7, 2025 | 41.51 | 47.00 | 41.51 | 46.17 | 46.17 | 6.28% | 633,363 |
| Oct 6, 2025 | 43.05 | 44.39 | 42.15 | 43.44 | 43.44 | -1.87% | 319,966 |
| Oct 3, 2025 | 44.45 | 48.90 | 43.00 | 44.27 | 44.27 | -0.40% | 163,714 |
| Oct 2, 2025 | 44.50 | 45.00 | 42.90 | 44.45 | 44.45 | 1.18% | 340,506 |
| Oct 1, 2025 | 44.50 | 44.50 | 43.22 | 43.93 | 43.93 | 0.37% | 155,424 |
| Sep 30, 2025 | 46.00 | 46.00 | 42.00 | 43.77 | 43.77 | -1.66% | 477,926 |
| Sep 29, 2025 | 45.50 | 47.00 | 43.50 | 44.51 | 44.51 | -0.74% | 224,750 |
| Sep 26, 2025 | 42.39 | 47.07 | 40.40 | 44.84 | 44.84 | 4.79% | 677,551 |
| Sep 25, 2025 | 44.98 | 44.98 | 41.00 | 42.79 | 42.79 | -2.42% | 339,354 |
| Sep 24, 2025 | 44.00 | 45.99 | 41.60 | 43.85 | 43.85 | -0.45% | 187,390 |
| Sep 23, 2025 | 45.95 | 45.95 | 43.50 | 44.05 | 44.05 | -1.89% | 77,720 |
| Sep 22, 2025 | 46.00 | 46.77 | 44.05 | 44.90 | 44.90 | -1.08% | 265,091 |