Trust Modaraba (PSX:TRSM)
Pakistan · Delayed Price · Currency is PKR 43.77
-0.74 (-1.66%)
At close: Sep 30, 2025
Trust Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 46.90 | 46.90 | 44.40 | 45.39 | 45.39 | -1.77% | 336,315 |
| Sep 18, 2025 | 45.45 | 47.10 | 44.25 | 46.21 | 46.21 | 2.26% | 580,480 |
| Sep 17, 2025 | 47.25 | 47.25 | 44.50 | 45.19 | 45.19 | -5.28% | 480,437 |
| Sep 16, 2025 | 46.15 | 48.00 | 45.05 | 47.71 | 47.71 | 3.38% | 742,237 |
| Sep 15, 2025 | 46.00 | 47.00 | 45.50 | 46.15 | 46.15 | -2.39% | 76,737 |
| Sep 12, 2025 | 47.11 | 48.00 | 46.40 | 47.28 | 47.28 | -1.60% | 160,939 |
| Sep 11, 2025 | 48.97 | 49.65 | 47.01 | 48.05 | 48.05 | -0.25% | 511,984 |
| Sep 10, 2025 | 48.25 | 49.29 | 46.06 | 48.17 | 48.17 | 0.12% | 685,451 |
| Sep 9, 2025 | 47.95 | 50.92 | 47.25 | 48.11 | 48.11 | 3.93% | 875,143 |
| Sep 8, 2025 | 43.00 | 46.61 | 40.90 | 46.29 | 46.29 | 9.25% | 2,127,386 |
| Sep 5, 2025 | 42.55 | 42.55 | 41.02 | 42.37 | 42.37 | 0.86% | 251,797 |
| Sep 4, 2025 | 42.78 | 43.45 | 41.90 | 42.01 | 42.01 | -1.80% | 511,411 |
| Sep 3, 2025 | 47.12 | 47.50 | 42.41 | 42.78 | 42.78 | -9.21% | 2,912,376 |
| Sep 2, 2025 | 46.01 | 48.85 | 45.77 | 47.12 | 47.12 | 3.33% | 442,824 |
| Sep 1, 2025 | 42.99 | 45.67 | 37.51 | 45.60 | 45.60 | 9.83% | 1,822,535 |
| Aug 29, 2025 | 42.50 | 43.84 | 41.00 | 41.52 | 41.52 | -4.02% | 227,051 |
| Aug 28, 2025 | 41.22 | 44.37 | 40.00 | 43.26 | 43.26 | 4.42% | 2,106,923 |
| Aug 27, 2025 | 41.01 | 42.79 | 41.00 | 41.43 | 41.43 | -1.68% | 694,903 |
| Aug 26, 2025 | 42.11 | 43.00 | 40.50 | 42.14 | 42.14 | -1.61% | 1,946,595 |
| Aug 25, 2025 | 43.45 | 45.58 | 41.60 | 42.83 | 42.83 | -2.13% | 606,804 |
| Aug 22, 2025 | 42.00 | 44.88 | 40.15 | 43.76 | 43.76 | 5.37% | 1,095,873 |
| Aug 21, 2025 | 38.40 | 41.54 | 36.80 | 41.53 | 41.53 | 9.98% | 1,951,373 |
| Aug 20, 2025 | 35.60 | 38.26 | 34.00 | 37.76 | 37.76 | 8.57% | 1,223,141 |
| Aug 19, 2025 | 34.93 | 35.45 | 34.30 | 34.78 | 34.78 | -0.40% | 588,136 |
| Aug 18, 2025 | 35.00 | 36.49 | 33.50 | 34.92 | 34.92 | -2.70% | 1,049,555 |
| Aug 15, 2025 | 34.00 | 36.80 | 34.00 | 35.89 | 35.89 | 7.04% | 1,493,139 |
| Aug 13, 2025 | 30.87 | 33.53 | 30.40 | 33.53 | 33.53 | 10.01% | 1,716,792 |
| Aug 12, 2025 | 30.99 | 31.70 | 30.00 | 30.48 | 30.48 | 1.16% | 1,405,818 |
| Aug 11, 2025 | 31.65 | 32.90 | 30.00 | 30.13 | 30.13 | -1.02% | 2,153,241 |
| Aug 8, 2025 | 27.91 | 30.44 | 27.00 | 30.44 | 30.44 | 10.01% | 1,640,205 |
| Aug 7, 2025 | 27.25 | 27.80 | 25.40 | 27.67 | 27.67 | 9.50% | 2,746,187 |
| Aug 6, 2025 | 23.11 | 25.32 | 22.40 | 25.27 | 25.27 | 9.77% | 2,003,068 |
| Aug 5, 2025 | 25.15 | 25.15 | 22.45 | 23.02 | 23.02 | -6.95% | 1,680,122 |
| Aug 4, 2025 | 25.90 | 27.00 | 23.40 | 24.74 | 24.74 | -0.76% | 818,100 |
| 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 |