Trust Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.62	15.24	14.39	14.72	14.72	-4.66%	659,111
Apr 1, 2026	14.27	15.69	14.10	15.44	15.44	8.27%	1,248,104
Mar 31, 2026	13.66	15.89	13.66	14.26	14.26	-4.23%	1,046,466
Mar 30, 2026	16.37	16.37	14.89	14.89	14.89	-9.98%	1,260,879
Mar 27, 2026	17.30	18.78	16.30	16.54	16.54	-8.57%	2,920,104
Mar 26, 2026	19.54	20.67	17.02	18.09	18.09	-4.34%	5,936,137
Mar 25, 2026	17.73	18.91	17.73	18.91	18.91	10.01%	1,845,009
Mar 24, 2026	16.89	17.19	16.08	17.19	17.19	9.98%	2,452,250
Mar 19, 2026	15.93	15.93	14.48	15.63	15.63	7.94%	2,760,872
Mar 18, 2026	14.48	14.48	14.48	14.48	14.48	10.03%	78,363
Mar 17, 2026	12.80	13.16	12.79	13.16	13.16	10.03%	433,124
Mar 16, 2026	11.10	11.96	11.10	11.96	11.96	10.03%	455,240
Mar 13, 2026	10.00	10.87	10.00	10.87	10.87	10.13%	1,129,339
Mar 12, 2026	8.90	9.88	8.65	9.87	9.87	11.15%	546,777
Mar 11, 2026	8.56	9.00	8.01	8.88	8.88	3.74%	645,445
Mar 10, 2026	8.60	8.80	8.33	8.56	8.56	5.94%	217,359
Mar 9, 2026	8.80	8.80	8.08	8.08	8.08	-11.01%	194,857
Mar 6, 2026	8.90	9.33	8.60	9.08	9.08	4.73%	159,568
Mar 5, 2026	8.68	8.90	8.00	8.67	8.67	1.05%	348,507
Mar 4, 2026	8.20	8.68	8.00	8.58	8.58	2.26%	212,553
Mar 3, 2026	8.22	10.19	8.22	8.39	8.39	-9.00%	613,638
Mar 2, 2026	9.22	9.22	9.22	9.22	9.22	-9.96%	80,337
Feb 27, 2026	9.90	10.69	9.90	10.24	10.24	-4.74%	182,211
Feb 26, 2026	11.35	11.38	10.56	10.75	10.75	-3.41%	485,357
Feb 25, 2026	11.60	12.29	10.50	11.13	11.13	-0.36%	2,047,356
Feb 24, 2026	10.15	11.17	9.60	11.17	11.17	10.05%	1,065,592
Feb 23, 2026	11.12	11.19	10.01	10.15	10.15	-8.72%	476,353
Feb 20, 2026	11.80	11.80	10.75	11.12	11.12	-5.76%	553,071
Feb 19, 2026	12.80	12.89	11.57	11.80	11.80	-7.31%	159,960
Feb 18, 2026	12.49	13.00	11.95	12.73	12.73	1.27%	1,238,108
Feb 17, 2026	13.20	13.20	12.25	12.57	12.57	-4.12%	302,570
Feb 16, 2026	13.97	14.15	13.01	13.11	13.11	-2.74%	288,171
Feb 13, 2026	14.40	14.40	13.10	13.48	13.48	-2.88%	391,865
Feb 12, 2026	15.08	15.08	13.42	13.88	13.88	-6.34%	568,915
Feb 11, 2026	14.80	15.15	14.61	14.82	14.82	0.41%	182,503
Feb 10, 2026	14.95	15.15	14.70	14.76	14.76	-1.20%	189,218
Feb 9, 2026	15.80	15.80	14.72	14.94	14.94	-4.35%	604,088
Feb 6, 2026	15.96	16.09	14.32	15.62	15.62	-1.82%	531,551
Feb 4, 2026	15.76	16.00	15.55	15.91	15.91	1.40%	200,242
Feb 3, 2026	15.77	16.28	15.42	15.69	15.69	-0.57%	613,957
Feb 2, 2026	15.58	16.24	15.00	15.78	15.78	1.28%	1,137,660
Jan 30, 2026	16.44	16.83	15.30	15.58	15.58	-5.23%	1,776,575
Jan 29, 2026	17.72	17.72	16.00	16.44	16.44	-7.22%	969,341
Jan 28, 2026	18.99	18.99	17.50	17.72	17.72	-5.74%	837,064
Jan 27, 2026	18.65	19.99	18.30	18.80	18.80	2.90%	3,469,165
Jan 26, 2026	16.61	18.27	15.80	18.27	18.27	9.99%	2,362,319
Jan 23, 2026	18.10	18.10	16.21	16.61	16.61	-7.00%	1,229,085
Jan 22, 2026	18.79	18.79	17.59	17.86	17.86	-4.29%	820,316
Jan 21, 2026	19.27	19.27	18.61	18.66	18.66	-1.74%	394,456
Jan 20, 2026	19.48	19.48	18.92	18.99	18.99	-0.73%	512,612