Trust Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.80	15.95	15.61	15.73	15.73	-0.82%	204,971
Jun 2, 2026	16.00	16.30	15.70	15.86	15.86	-	263,373
Jun 1, 2026	16.20	16.40	15.85	15.86	15.86	-1.25%	376,240
May 29, 2026	16.12	16.20	15.91	16.06	16.06	0.44%	81,306
May 25, 2026	16.00	16.44	15.88	15.99	15.99	-0.87%	272,208
May 22, 2026	16.56	16.90	15.80	16.13	16.13	-0.68%	251,426
May 21, 2026	16.64	16.64	15.70	16.24	16.24	1.95%	537,047
May 20, 2026	15.41	16.05	15.41	15.93	15.93	1.14%	107,150
May 19, 2026	15.31	16.24	15.31	15.75	15.75	2.81%	150,525
May 18, 2026	17.18	17.18	15.12	15.32	15.32	-8.59%	611,928
May 15, 2026	16.60	17.13	16.50	16.76	16.76	-1.99%	300,132
May 14, 2026	17.55	17.90	17.00	17.10	17.10	-1.67%	502,879
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