Trust Modaraba (PSX:TRSM)
Pakistan · Delayed Price · Currency is PKR 20.50
+0.11 (0.54%)
At close: Jan 9, 2026
Trust Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |