Trust Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.17	14.17	13.75	13.86	13.86	-0.07%	417,777
Sep 22, 2026	14.20	14.20	13.60	13.87	13.87	0.51%	221,733
Sep 21, 2026	14.45	14.45	12.80	13.80	13.80	-2.95%	873,758
Sep 18, 2026	13.60	14.49	13.60	14.22	14.22	5.41%	1,326,743
Sep 17, 2026	13.40	14.00	13.10	13.49	13.49	2.04%	1,017,067
Sep 16, 2026	13.50	13.73	13.10	13.22	13.22	-2.07%	235,358
Sep 15, 2026	13.56	13.98	13.30	13.50	13.50	1.05%	675,932
Sep 14, 2026	12.81	14.28	12.70	13.36	13.36	2.69%	1,927,627
Sep 11, 2026	13.38	13.38	12.04	13.01	13.01	-2.77%	2,429,708
Sep 10, 2026	14.86	15.10	13.37	13.38	13.38	-9.96%	1,447,295
Sep 9, 2026	15.37	15.37	14.76	14.86	14.86	-1.59%	295,773
Sep 8, 2026	15.47	15.67	14.98	15.10	15.10	-2.39%	498,127
Sep 7, 2026	16.19	16.19	15.25	15.47	15.47	-3.01%	458,953
Sep 4, 2026	16.25	16.49	15.83	15.95	15.95	-0.68%	585,823
Sep 3, 2026	16.75	16.82	15.90	16.06	16.06	-3.60%	844,001
Sep 2, 2026	17.08	17.08	16.60	16.66	16.66	-2.46%	446,786
Sep 1, 2026	17.19	17.38	17.00	17.08	17.08	-0.47%	195,586
Aug 31, 2026	17.08	17.40	16.60	17.16	17.16	0.35%	384,055
Aug 28, 2026	17.58	17.58	16.75	17.10	17.10	-3.34%	628,896
Aug 27, 2026	18.29	18.29	17.50	17.69	17.69	-1.23%	652,319
Aug 25, 2026	18.25	18.85	17.89	17.91	17.91	-2.24%	1,120,293
Aug 24, 2026	17.00	18.83	17.00	18.32	18.32	7.01%	5,249,032
Aug 21, 2026	17.49	17.49	16.80	17.12	17.12	0.47%	971,774
Aug 20, 2026	18.11	18.30	16.96	17.04	17.04	-5.91%	1,348,960
Aug 19, 2026	18.80	18.90	18.02	18.11	18.11	-2.84%	853,598
Aug 18, 2026	18.90	19.35	18.50	18.64	18.64	-1.38%	1,164,339
Aug 17, 2026	19.00	19.99	18.80	18.90	18.90	-	2,257,242
Aug 13, 2026	19.50	19.60	18.82	18.90	18.90	-1.56%	1,491,433
Aug 12, 2026	19.28	19.99	18.30	19.20	19.20	1.37%	3,653,882
Aug 11, 2026	19.55	20.10	18.80	18.94	18.94	-5.11%	2,845,014
Aug 10, 2026	18.50	20.43	18.01	19.96	19.96	7.49%	7,646,121
Aug 7, 2026	20.50	20.50	18.23	18.57	18.57	-8.30%	7,576,585
Aug 6, 2026	20.52	21.38	19.60	20.25	20.25	-6.08%	4,642,438
Aug 5, 2026	25.45	25.80	21.56	21.56	21.56	-9.98%	11,380,686
Aug 4, 2026	19.59	23.95	19.59	23.95	23.95	10.01%	16,102,569
Aug 3, 2026	24.95	25.49	21.77	21.77	21.77	-10.00%	1,615,622
Jul 31, 2026	23.98	24.19	23.50	24.19	24.19	10.00%	1,510,114
Jul 30, 2026	20.50	21.99	20.50	21.99	21.99	10.01%	2,451,617
Jul 29, 2026	18.60	19.99	17.17	19.99	19.99	10.02%	8,160,922
Jul 28, 2026	18.00	18.17	17.09	18.17	18.17	9.99%	6,671,606
Jul 27, 2026	15.50	16.52	15.10	16.52	16.52	9.99%	3,252,703
Jul 24, 2026	15.02	15.50	14.60	15.02	15.02	-	162,972
Jul 23, 2026	15.75	15.84	14.90	15.02	15.02	-2.97%	242,479
Jul 22, 2026	15.38	16.15	14.65	15.48	15.48	2.52%	1,440,191
Jul 21, 2026	15.65	15.65	15.05	15.10	15.10	-0.26%	230,313
Jul 20, 2026	15.30	15.40	14.90	15.14	15.14	-2.26%	285,090
Jul 17, 2026	15.98	16.10	15.15	15.49	15.49	-3.07%	846,978
Jul 16, 2026	15.20	16.68	15.02	15.98	15.98	5.41%	1,586,389
Jul 15, 2026	15.50	15.60	14.55	15.16	15.16	-0.98%	364,165
Jul 14, 2026	16.01	16.02	15.00	15.31	15.31	-5.38%	754,324