Skip to main content
logo
Trust Modaraba (PSX:TRSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.57
-1.68 (-8.30%)
At close: Aug 7, 2026

Trust Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202620.5020.5018.2318.5718.57-8.30%7,576,585
Aug 6, 202620.5221.3819.6020.2520.25-6.08%4,642,438
Aug 5, 202625.4525.8021.5621.5621.56-9.98%11,380,686
Aug 4, 202619.5923.9519.5923.9523.9510.01%16,102,560
Aug 3, 202624.9525.4921.7721.7721.77-10.00%1,615,622
Jul 31, 202623.9824.1923.5024.1924.1910.00%1,510,114
Jul 30, 202620.5021.9920.5021.9921.9910.01%2,451,617
Jul 29, 202618.6019.9917.1719.9919.9910.02%8,160,922
Jul 28, 202618.0018.1717.0918.1718.179.99%6,671,606
Jul 27, 202615.5016.5215.1016.5216.529.99%3,252,703
Jul 24, 202615.0215.5014.6015.0215.02-162,972
Jul 23, 202615.7515.8414.9015.0215.02-2.97%242,479
Jul 22, 202615.3816.1514.6515.4815.482.52%1,440,191
Jul 21, 202615.6515.6515.0515.1015.10-0.26%230,313
Jul 20, 202615.3015.4014.9015.1415.14-2.26%285,090
Jul 17, 202615.9816.1015.1515.4915.49-3.07%846,978
Jul 16, 202615.2016.6815.0215.9815.985.41%1,586,389
Jul 15, 202615.5015.6014.5515.1615.16-0.98%364,165
Jul 14, 202616.0116.0215.0015.3115.31-5.38%754,324
Jul 13, 202616.3016.3015.6016.1816.180.19%659,952
Jul 10, 202616.2116.8016.1016.1516.15-1.16%323,143
Jul 9, 202616.1616.7916.1116.3416.340.25%809,204
Jul 8, 202616.5017.4016.0016.3016.301.12%4,722,343
Jul 7, 202615.9516.2415.5016.1216.122.68%944,398
Jul 6, 202615.7016.0015.5915.7015.700.96%162,426
Jul 3, 202616.0016.0015.5115.5515.55-2.08%397,129
Jul 2, 202616.4716.4715.8515.8815.88-2.64%468,838
Jul 1, 202616.5016.7016.2516.3116.310.25%965,148
Jun 30, 202615.1416.5014.0116.2716.277.46%1,386,148
Jun 29, 202615.1015.4015.0015.1415.14-1.17%299,992
Jun 24, 202615.1015.4914.9915.3215.321.73%384,791
Jun 23, 202616.1916.3414.5015.0615.06-5.87%1,005,223
Jun 22, 202616.3516.3516.0016.0016.00-170,254
Jun 19, 202616.3016.3915.9516.0016.00-0.62%221,614
Jun 18, 202616.1516.5015.8016.1016.100.50%360,181
Jun 17, 202616.5016.5015.9016.0216.02-1.66%783,268
Jun 16, 202616.5016.6216.2516.2916.29-0.24%263,707
Jun 15, 202616.3916.6316.1216.3316.330.55%236,846
Jun 12, 202616.2516.8516.0516.2416.240.43%498,029
Jun 11, 202616.2016.3016.0616.1716.170.50%266,060
Jun 10, 202616.2416.2415.9016.0916.09-0.12%319,191
Jun 9, 202615.9816.4615.8616.1116.111.00%622,455
Jun 8, 202616.5616.5915.7015.9515.95-3.68%438,320
Jun 5, 202615.9917.3915.8516.5616.564.74%2,827,352
Jun 4, 202615.7416.0015.6615.8115.810.51%238,859
Jun 3, 202615.8015.9515.6115.7315.73-0.82%204,971
Jun 2, 202616.0016.3015.7015.8615.86-263,373
Jun 1, 202616.2016.4015.8515.8615.86-1.25%376,240
May 29, 202616.1216.2015.9116.0616.060.44%81,306
May 25, 202616.0016.4415.8815.9915.99-0.87%272,208