Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan · Delayed Price · Currency is PKR 3.950
-0.200 (-4.82%)
At close: Jan 9, 2026
PSX:TSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.20 | 4.20 | 3.90 | 3.95 | 3.95 | -4.82% | 18,148,610 |
| Jan 8, 2026 | 4.13 | 4.28 | 4.05 | 4.15 | 4.15 | 1.72% | 21,488,240 |
| Jan 7, 2026 | 3.98 | 4.18 | 3.95 | 4.08 | 4.08 | 4.35% | 31,392,840 |
| Jan 6, 2026 | 3.90 | 3.95 | 3.75 | 3.91 | 3.91 | 3.44% | 25,603,170 |
| Jan 5, 2026 | 3.88 | 3.91 | 3.70 | 3.78 | 3.78 | -1.31% | 14,969,870 |
| Jan 2, 2026 | 3.88 | 3.91 | 3.67 | 3.83 | 3.83 | 1.32% | 12,994,930 |
| Jan 1, 2026 | 3.92 | 3.97 | 3.54 | 3.78 | 3.78 | -2.33% | 50,676,920 |
| Dec 31, 2025 | 4.20 | 4.29 | 3.83 | 3.87 | 3.87 | -3.01% | 47,115,310 |
| Dec 30, 2025 | 3.49 | 4.20 | 3.45 | 3.99 | 3.99 | 18.75% | 57,456,430 |
| Dec 29, 2025 | 3.75 | 3.98 | 3.26 | 3.36 | 3.36 | -15.11% | 39,954,750 |
| Dec 26, 2025 | 3.84 | 4.03 | 3.73 | 3.96 | 3.96 | 8.11% | 38,913,340 |
| Dec 24, 2025 | 3.69 | 3.82 | 3.50 | 3.66 | 3.66 | -0.71% | 26,936,870 |
| Dec 23, 2025 | 3.51 | 3.82 | 3.51 | 3.69 | 3.69 | 5.67% | 17,270,810 |
| Dec 22, 2025 | 3.80 | 3.90 | 3.43 | 3.49 | 3.49 | -8.28% | 39,752,550 |
| Dec 19, 2025 | 3.99 | 4.19 | 3.74 | 3.80 | 3.80 | -4.78% | 40,083,080 |
| Dec 18, 2025 | 4.00 | 4.24 | 3.81 | 4.00 | 4.00 | -3.10% | 14,408,510 |
| Dec 17, 2025 | 3.70 | 4.17 | 3.70 | 4.12 | 4.12 | 8.76% | 23,414,320 |
| Dec 16, 2025 | 4.20 | 4.22 | 3.74 | 3.79 | 3.79 | -8.65% | 29,219,180 |
| Dec 15, 2025 | 4.40 | 4.47 | 4.10 | 4.15 | 4.15 | -4.25% | 14,717,130 |
| Dec 12, 2025 | 4.00 | 4.35 | 3.93 | 4.33 | 4.33 | 9.67% | 25,825,230 |
| Dec 11, 2025 | 4.00 | 4.05 | 3.89 | 3.95 | 3.95 | -0.98% | 9,347,030 |
| Dec 10, 2025 | 4.23 | 4.25 | 3.97 | 3.99 | 3.99 | -3.55% | 12,329,350 |
| Dec 9, 2025 | 4.53 | 4.53 | 4.08 | 4.14 | 4.14 | -6.61% | 37,363,350 |
| Dec 8, 2025 | 4.10 | 4.51 | 4.02 | 4.43 | 4.43 | 7.97% | 57,228,730 |
| Dec 5, 2025 | 3.75 | 4.10 | 3.72 | 4.10 | 4.10 | 10.00% | 19,888,290 |
| Dec 4, 2025 | 3.65 | 3.84 | 3.65 | 3.73 | 3.73 | 1.80% | 5,374,780 |
| Dec 3, 2025 | 4.15 | 4.45 | 3.64 | 3.67 | 3.67 | -9.30% | 53,387,270 |
| Dec 2, 2025 | 3.51 | 4.04 | 3.46 | 4.04 | 4.04 | 9.99% | 76,427,200 |
| Dec 1, 2025 | 3.70 | 4.34 | 3.67 | 3.67 | 3.67 | -10.00% | 90,506,430 |
| Nov 28, 2025 | 4.08 | 4.30 | 4.08 | 4.08 | 4.08 | -9.99% | 37,448,510 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.54 | 4.54 | 4.54 | -10.00% | 3,002,960 |
| Nov 26, 2025 | 5.61 | 5.65 | 5.04 | 5.04 | 5.04 | -10.00% | 4,642,120 |
| Nov 25, 2025 | 5.68 | 5.79 | 5.35 | 5.60 | 5.60 | -4.03% | 5,187,840 |
| Nov 24, 2025 | 5.75 | 5.95 | 5.50 | 5.83 | 5.83 | -1.24% | 8,020,240 |
| Nov 21, 2025 | 6.21 | 6.29 | 5.72 | 5.91 | 5.91 | -4.93% | 8,076,570 |
| Nov 20, 2025 | 6.38 | 6.69 | 6.20 | 6.21 | 6.21 | -1.72% | 10,371,190 |
| Nov 19, 2025 | 5.99 | 6.57 | 5.76 | 6.32 | 6.32 | 5.54% | 24,932,980 |
| Nov 18, 2025 | 6.48 | 6.70 | 5.73 | 5.99 | 5.99 | -5.19% | 34,150,640 |
| Nov 17, 2025 | 5.91 | 6.32 | 5.70 | 6.32 | 6.32 | 9.99% | 17,518,980 |
| Nov 14, 2025 | 5.49 | 5.74 | 5.23 | 5.74 | 5.74 | 10.00% | 28,712,870 |
| Nov 13, 2025 | 5.22 | 5.22 | 4.88 | 5.22 | 5.22 | 10.01% | 23,598,680 |
| Nov 12, 2025 | 4.70 | 4.75 | 4.10 | 4.75 | 4.75 | 10.01% | 15,576,480 |
| Nov 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 9.99% | 4,344,260 |
| Nov 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 10.01% | 1,733,750 |
| Nov 7, 2025 | 3.50 | 3.57 | 3.44 | 3.57 | 3.57 | 9.99% | 16,337,990 |
| Nov 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 10.01% | 46,037,690 |
| Nov 5, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 10.00% | 226,510 |
| Nov 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 10.02% | 81,020 |
| Nov 3, 2025 | 2.35 | 2.44 | 2.30 | 2.44 | 2.44 | 9.98% | 8,286,900 |
| Oct 31, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 9.99% | 1,892,970 |