Skip to main content
logo
Trust Modaraba (PSX:TRSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.67
+1.15 (7.92%)
At close: Apr 23, 2026

Trust Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202614.9715.9114.0215.6715.677.92%1,610,729
Apr 22, 202614.6015.0014.2014.5214.52-0.75%109,618
Apr 21, 202614.3514.8014.1014.6314.631.95%288,715
Apr 20, 202614.4014.8914.0114.3514.35-3.69%401,213
Apr 17, 202614.9915.1514.5614.9014.900.68%286,289
Apr 16, 202615.0015.1614.0014.8014.80-1.33%238,067
Apr 15, 202615.0615.3014.9015.0015.000.54%583,732
Apr 14, 202614.1515.2514.1514.9214.924.63%716,963
Apr 13, 202614.7014.7814.1014.2614.26-4.68%278,458
Apr 10, 202615.1815.3914.8514.9614.96-0.53%526,757
Apr 9, 202615.4015.7815.0015.0415.04-4.26%521,903
Apr 8, 202615.8016.2415.5515.7115.714.11%1,313,772
Apr 7, 202615.3415.4415.0015.0915.09-2.08%358,943
Apr 6, 202615.4015.8015.1215.4115.410.59%569,294
Apr 3, 202614.1415.7414.1415.3215.324.08%1,158,396
Apr 2, 202614.6215.2414.3914.7214.72-4.66%659,111
Apr 1, 202614.2715.6914.1015.4415.448.27%1,248,104
Mar 31, 202613.6615.8913.6614.2614.26-4.23%1,046,466
Mar 30, 202616.3716.3714.8914.8914.89-9.98%1,260,879
Mar 27, 202617.3018.7816.3016.5416.54-8.57%2,920,104
Mar 26, 202619.5420.6717.0218.0918.09-4.34%5,936,137
Mar 25, 202617.7318.9117.7318.9118.9110.01%1,845,009
Mar 24, 202616.8917.1916.0817.1917.199.98%2,452,250
Mar 19, 202615.9315.9314.4815.6315.637.94%2,760,872
Mar 18, 202614.4814.4814.4814.4814.4810.03%78,363
Mar 17, 202612.8013.1612.7913.1613.1610.03%433,124
Mar 16, 202611.1011.9611.1011.9611.9610.03%455,240
Mar 13, 202610.0010.8710.0010.8710.8710.13%1,129,339
Mar 12, 20268.909.888.659.879.8711.15%546,777
Mar 11, 20268.569.008.018.888.883.74%645,445
Mar 10, 20268.608.808.338.568.565.94%217,359
Mar 9, 20268.808.808.088.088.08-11.01%194,857
Mar 6, 20268.909.338.609.089.084.73%159,568
Mar 5, 20268.688.908.008.678.671.05%348,507
Mar 4, 20268.208.688.008.588.582.26%212,553
Mar 3, 20268.2210.198.228.398.39-9.00%613,638
Mar 2, 20269.229.229.229.229.22-9.96%80,337
Feb 27, 20269.9010.699.9010.2410.24-4.74%182,211
Feb 26, 202611.3511.3810.5610.7510.75-3.41%485,357
Feb 25, 202611.6012.2910.5011.1311.13-0.36%2,047,356
Feb 24, 202610.1511.179.6011.1711.1710.05%1,065,592
Feb 23, 202611.1211.1910.0110.1510.15-8.72%476,353
Feb 20, 202611.8011.8010.7511.1211.12-5.76%553,071
Feb 19, 202612.8012.8911.5711.8011.80-7.31%159,960
Feb 18, 202612.4913.0011.9512.7312.731.27%1,238,108
Feb 17, 202613.2013.2012.2512.5712.57-4.12%302,570
Feb 16, 202613.9714.1513.0113.1113.11-2.74%288,171
Feb 13, 202614.4014.4013.1013.4813.48-2.88%391,865
Feb 12, 202615.0815.0813.4213.8813.88-6.34%568,915
Feb 11, 202614.8015.1514.6114.8214.820.41%182,503