Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan · Delayed Price · Currency is PKR 13.03
+0.03 (0.23%)
At close: Aug 20, 2025
PSX:TSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 13.09 | 13.09 | 13.00 | 13.03 | 13.03 | 0.23% | 139,290 |
| Aug 19, 2025 | 12.53 | 13.29 | 12.53 | 13.00 | 13.00 | -1.59% | 105,671 |
| Aug 18, 2025 | 13.20 | 13.35 | 13.13 | 13.21 | 13.21 | 2.40% | 3,050 |
| Aug 15, 2025 | 12.80 | 13.64 | 12.65 | 12.90 | 12.90 | 4.03% | 401,392 |
| Aug 13, 2025 | 13.24 | 13.24 | 12.11 | 12.40 | 12.40 | -4.69% | 96,407 |
| Aug 12, 2025 | 13.20 | 13.64 | 12.91 | 13.01 | 13.01 | - | 20,402 |
| Aug 11, 2025 | 13.64 | 13.78 | 13.00 | 13.01 | 13.01 | -2.91% | 77,922 |
| Aug 8, 2025 | 14.00 | 14.00 | 13.20 | 13.40 | 13.40 | -2.55% | 307,541 |
| Aug 7, 2025 | 13.55 | 14.35 | 13.31 | 13.75 | 13.75 | -0.07% | 166,029 |
| Aug 6, 2025 | 14.01 | 14.44 | 13.49 | 13.76 | 13.76 | -1.71% | 149,745 |
| Aug 5, 2025 | 13.75 | 14.25 | 13.75 | 14.00 | 14.00 | -1.20% | 45,118 |
| Aug 4, 2025 | 13.79 | 14.49 | 13.79 | 14.17 | 14.17 | 4.96% | 192,141 |
| Aug 1, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -2.24% | 67,077 |
| Jul 31, 2025 | 14.10 | 15.00 | 13.80 | 13.81 | 13.81 | -1.07% | 52,969 |
| Jul 30, 2025 | 14.11 | 14.74 | 13.51 | 13.96 | 13.96 | -0.29% | 337,533 |
| Jul 29, 2025 | 14.05 | 14.82 | 13.81 | 14.00 | 14.00 | -3.25% | 296,773 |
| Jul 28, 2025 | 16.00 | 16.00 | 14.45 | 14.47 | 14.47 | -9.84% | 2,770,528 |
| Jul 25, 2025 | 16.31 | 16.31 | 15.50 | 16.05 | 16.05 | 8.23% | 2,948,415 |
| Jul 24, 2025 | 14.80 | 14.83 | 12.81 | 14.83 | 14.83 | 10.01% | 1,849,762 |
| Jul 23, 2025 | 13.86 | 13.86 | 11.37 | 13.48 | 13.48 | 6.98% | 3,235 |
| Jul 22, 2025 | 12.89 | 12.90 | 12.02 | 12.60 | 12.60 | 7.42% | 16,086 |
| Jul 21, 2025 | 11.74 | 11.74 | 11.73 | 11.73 | 11.73 | -9.70% | 1,003 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 12.99 | 12.99 | - | 1 |
| Jul 17, 2025 | 13.27 | 13.27 | 12.99 | 12.99 | 12.99 | 7.62% | 501 |
| Jul 16, 2025 | 13.99 | 13.99 | 12.00 | 12.07 | 12.07 | -7.15% | 4,000 |
| Jul 15, 2025 | 13.85 | 13.85 | 13.48 | 13.00 | 13.00 | - | 13 |
| Jul 14, 2025 | 14.37 | 14.37 | 11.76 | 13.00 | 13.00 | -0.54% | 15,357 |
| Jul 11, 2025 | 13.20 | 13.20 | 13.06 | 13.07 | 13.07 | 8.92% | 7,903 |
| Jul 9, 2025 | 11.50 | 12.50 | 10.87 | 12.00 | 12.00 | - | 53 |
| Jul 8, 2025 | 13.00 | 13.00 | 12.99 | 12.00 | 12.00 | - | 283 |
| Jul 4, 2025 | 13.00 | 13.00 | 12.89 | 12.00 | 12.00 | - | 11 |
| Jul 2, 2025 | 11.50 | 12.99 | 11.50 | 12.00 | 12.00 | - | 2 |
| Jul 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 5,000 |
| Jun 30, 2025 | 12.99 | 12.99 | 12.99 | 12.50 | 12.50 | - | 1 |
| Jun 27, 2025 | 12.49 | 12.49 | 12.49 | 12.50 | 12.50 | - | 1 |
| Jun 26, 2025 | 11.50 | 11.50 | 11.50 | 12.50 | 12.50 | - | 2 |
| Jun 25, 2025 | 12.01 | 13.34 | 11.55 | 12.50 | 12.50 | 2.88% | 15,700 |
| Jun 24, 2025 | 13.37 | 13.37 | 10.96 | 12.15 | 12.15 | - | 3 |
| Jun 20, 2025 | 11.03 | 13.26 | 11.03 | 12.15 | 12.15 | - | 114 |
| Jun 18, 2025 | 12.25 | 12.25 | 12.00 | 12.15 | 12.15 | -0.82% | 1,436 |
| Jun 17, 2025 | 14.30 | 14.30 | 12.11 | 12.25 | 12.25 | -8.24% | 61,811 |
| Jun 16, 2025 | 11.50 | 13.42 | 11.50 | 13.35 | 13.35 | 9.43% | 32,205 |
| Jun 13, 2025 | 12.22 | 14.48 | 12.20 | 12.20 | 12.20 | -10.03% | 7,003 |
| Jun 12, 2025 | 14.49 | 14.49 | 14.49 | 13.56 | 13.56 | - | 2 |
| Jun 11, 2025 | 13.99 | 13.99 | 13.99 | 13.56 | 13.56 | - | 3 |
| Jun 10, 2025 | 12.22 | 12.80 | 12.22 | 13.56 | 13.56 | - | 3 |
| Jun 4, 2025 | 14.49 | 14.49 | 14.49 | 13.56 | 13.56 | - | 130 |
| May 30, 2025 | 14.00 | 14.00 | 12.22 | 13.56 | 13.56 | - | 6 |
| May 27, 2025 | 13.60 | 13.60 | 13.60 | 13.56 | 13.56 | - | 160 |
| May 26, 2025 | 12.01 | 13.60 | 11.59 | 13.56 | 13.56 | 5.28% | 4,800 |