Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
12.41
-0.18 (-1.43%)
At close: Oct 17, 2025

PSX:TSBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202512.0312.7512.0012.0012.00-4.00%110,579
Oct 20, 202512.0012.8312.0012.5012.500.73%2,036,583
Oct 17, 202513.0013.0011.3312.4112.41-1.43%2,091,364
Oct 16, 202512.6012.6511.4512.5912.599.48%260,646
Oct 15, 202511.3111.5011.3111.5011.50-0.09%7,300
Oct 14, 202511.9711.9711.5111.5111.510.52%16,343
Oct 10, 202511.9911.9911.4011.4511.45-8,200
Oct 9, 202511.9711.9711.4011.4511.45-2.88%4,097
Oct 8, 202511.8911.9911.3011.7911.79-0.84%15,152
Oct 7, 202512.2112.4911.3311.8911.89-5.41%41,764
Oct 6, 202512.2012.7512.2012.5712.570.48%3,238
Oct 3, 202512.4012.6012.3012.5112.512.04%6,150
Oct 2, 202512.6012.6012.1012.2612.26-0.57%2,602
Oct 1, 202512.4312.6012.3012.3312.33-0.80%21,786
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