Trust Modaraba (PSX:TRSM)
Pakistan · Delayed Price · Currency is PKR 25.04
-2.73 (-9.83%)
At close: Dec 19, 2025
Trust Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |