Trust Modaraba (PSX:TRSM)
Pakistan · Delayed Price · Currency is PKR 17.39
+0.57 (3.39%)
At close: May 13, 2026
Trust Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 16.51 | 17.60 | 16.51 | 17.39 | 17.39 | 3.39% | 631,114 |
| May 12, 2026 | 17.79 | 17.80 | 16.52 | 16.82 | 16.82 | -3.61% | 473,716 |
| May 11, 2026 | 16.88 | 18.29 | 16.25 | 17.45 | 17.45 | 2.29% | 1,212,343 |
| May 8, 2026 | 17.90 | 18.00 | 17.00 | 17.06 | 17.06 | -4.85% | 1,023,369 |
| May 7, 2026 | 17.80 | 18.45 | 17.10 | 17.93 | 17.93 | 6.35% | 2,382,382 |
| May 6, 2026 | 15.60 | 16.86 | 14.80 | 16.86 | 16.86 | 9.98% | 957,237 |
| May 5, 2026 | 15.06 | 16.00 | 15.00 | 15.33 | 15.33 | -1.54% | 330,483 |
| May 4, 2026 | 14.90 | 16.00 | 14.90 | 15.57 | 15.57 | 6.43% | 1,355,243 |
| Apr 30, 2026 | 15.16 | 15.16 | 14.30 | 14.63 | 14.63 | -5.49% | 702,110 |
| Apr 29, 2026 | 16.30 | 16.50 | 15.38 | 15.48 | 15.48 | -9.26% | 2,096,930 |
| Apr 28, 2026 | 20.50 | 20.80 | 17.06 | 17.06 | 17.06 | -10.02% | 8,333,968 |
| Apr 27, 2026 | 18.24 | 18.96 | 18.21 | 18.96 | 18.96 | 9.98% | 1,104,234 |
| Apr 24, 2026 | 16.01 | 17.24 | 15.70 | 17.24 | 17.24 | 10.02% | 2,082,863 |
| Apr 23, 2026 | 14.97 | 15.91 | 14.02 | 15.67 | 15.67 | 7.92% | 1,610,729 |
| Apr 22, 2026 | 14.60 | 15.00 | 14.20 | 14.52 | 14.52 | -0.75% | 109,618 |
| Apr 21, 2026 | 14.35 | 14.80 | 14.10 | 14.63 | 14.63 | 1.95% | 288,715 |
| Apr 20, 2026 | 14.40 | 14.89 | 14.01 | 14.35 | 14.35 | -3.69% | 401,213 |
| Apr 17, 2026 | 14.99 | 15.15 | 14.56 | 14.90 | 14.90 | 0.68% | 286,289 |
| Apr 16, 2026 | 15.00 | 15.16 | 14.00 | 14.80 | 14.80 | -1.33% | 238,067 |
| Apr 15, 2026 | 15.06 | 15.30 | 14.90 | 15.00 | 15.00 | 0.54% | 583,732 |
| Apr 14, 2026 | 14.15 | 15.25 | 14.15 | 14.92 | 14.92 | 4.63% | 716,963 |
| Apr 13, 2026 | 14.70 | 14.78 | 14.10 | 14.26 | 14.26 | -4.68% | 278,458 |
| Apr 10, 2026 | 15.18 | 15.39 | 14.85 | 14.96 | 14.96 | -0.53% | 526,757 |
| Apr 9, 2026 | 15.40 | 15.78 | 15.00 | 15.04 | 15.04 | -4.26% | 521,903 |
| Apr 8, 2026 | 15.80 | 16.24 | 15.55 | 15.71 | 15.71 | 4.11% | 1,313,772 |
| Apr 7, 2026 | 15.34 | 15.44 | 15.00 | 15.09 | 15.09 | -2.08% | 358,943 |
| Apr 6, 2026 | 15.40 | 15.80 | 15.12 | 15.41 | 15.41 | 0.59% | 569,294 |
| Apr 3, 2026 | 14.14 | 15.74 | 14.14 | 15.32 | 15.32 | 4.08% | 1,158,396 |
| 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 |