Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
12.43
-0.17 (-1.35%)
At close: Sep 30, 2025

PSX:TSBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202512.5512.5512.3512.4312.43-1.35%7,509
Sep 29, 202512.0512.6412.0512.6012.60-0.32%4,220
Sep 26, 202512.4112.9612.0012.6412.641.85%2,101
Sep 25, 202512.3312.8512.3012.4112.410.65%916
Sep 24, 202512.3812.3812.0012.3312.33-0.40%12,860
Sep 23, 202512.8512.8511.6112.3812.38-4.03%49,985
Sep 22, 202512.8412.9012.8412.9012.90-0.62%1,001
Sep 19, 202512.9813.0012.5712.9812.981.64%13,615
Sep 18, 202513.0013.1912.5112.7712.77-1.77%14,678
Sep 17, 202512.9713.6812.7113.0013.004.00%128,665
Sep 16, 202512.7013.0012.5012.5012.50-1.96%28,167
Sep 15, 202512.3512.8712.3412.7512.753.41%2,210
Sep 12, 202512.5212.8812.2012.3312.33-4.42%34,510
Sep 11, 202512.7112.9911.8112.9012.901.49%42,372
Sep 10, 202512.7113.2512.7112.7112.71-0.31%88,040
Sep 9, 202513.0213.0212.7512.7512.75-2.30%12,510
Sep 8, 202512.7513.1012.7513.0513.050.38%2,380
Sep 5, 202513.1613.2112.7713.0013.00-0.46%209,946
Sep 4, 202513.2513.2513.0013.0613.06-0.61%507
Sep 3, 202513.2613.5013.0213.1413.14-0.90%25,664
Sep 2, 202513.5113.6513.2013.2613.26-1.56%29,491
Sep 1, 202513.5014.1413.3013.4713.47-0.59%1,220,545
Aug 29, 202513.3014.4913.1313.5513.55-2.10%12,972
Aug 28, 202513.0014.2012.9913.8413.846.46%207,083
Aug 27, 202513.1913.2913.0013.0013.00-0.76%101,896
Aug 26, 202513.0013.2012.7513.1013.10-0.91%12,730
Aug 25, 202513.4013.5013.1213.2213.22-3.64%1,613
Aug 22, 202513.0013.8012.6013.7213.725.54%196,572
Aug 21, 202513.0013.4513.0013.0013.00-0.23%121,295
Aug 20, 202513.0913.0913.0013.0313.030.23%139,290
Aug 19, 202512.5313.2912.5313.0013.00-1.59%105,671
Aug 18, 202513.2013.3513.1313.2113.212.40%3,050
Aug 15, 202512.8013.6412.6512.9012.904.03%401,392
Aug 13, 202513.2413.2412.1112.4012.40-4.69%96,407
Aug 12, 202513.2013.6412.9113.0113.01-20,402
Aug 11, 202513.6413.7813.0013.0113.01-2.91%77,922
Aug 8, 202514.0014.0013.2013.4013.40-2.55%307,541
Aug 7, 202513.5514.3513.3113.7513.75-0.07%166,029
Aug 6, 202514.0114.4413.4913.7613.76-1.71%149,745
Aug 5, 202513.7514.2513.7514.0014.00-1.20%45,118
Aug 4, 202513.7914.4913.7914.1714.174.96%192,141
Aug 1, 202514.0014.0013.5013.5013.50-2.24%67,077
Jul 31, 202514.1015.0013.8013.8113.81-1.07%52,969
Jul 30, 202514.1114.7413.5113.9613.96-0.29%337,533
Jul 29, 202514.0514.8213.8114.0014.00-3.25%296,773
Jul 28, 202516.0016.0014.4514.4714.47-9.84%2,770,528
Jul 25, 202516.3116.3115.5016.0516.058.23%2,948,415
Jul 24, 202514.8014.8312.8114.8314.8310.01%1,849,762
Jul 23, 202513.8613.8611.3713.4813.486.98%3,235
Jul 22, 202512.8912.9012.0212.6012.607.42%16,086