Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan · Delayed Price · Currency is PKR 40.82
-4.53 (-9.99%)
At close: Nov 28, 2025
PSX:TSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 40.82 | 43.00 | 40.82 | 40.82 | 40.82 | -9.99% | 3,744,851 |
| Nov 27, 2025 | 47.00 | 47.00 | 45.35 | 45.35 | 45.35 | -10.00% | 300,296 |
| Nov 26, 2025 | 56.11 | 56.50 | 50.39 | 50.39 | 50.39 | -10.00% | 464,212 |
| Nov 25, 2025 | 56.76 | 57.85 | 53.45 | 55.99 | 55.99 | -4.03% | 518,784 |
| Nov 24, 2025 | 57.50 | 59.50 | 55.00 | 58.34 | 58.34 | -1.24% | 802,024 |
| Nov 21, 2025 | 62.05 | 62.90 | 57.18 | 59.07 | 59.07 | -4.93% | 807,657 |
| Nov 20, 2025 | 63.80 | 66.85 | 62.00 | 62.13 | 62.13 | -1.72% | 1,037,119 |
| Nov 19, 2025 | 59.90 | 65.65 | 57.60 | 63.22 | 63.22 | 5.54% | 2,493,298 |
| Nov 18, 2025 | 64.84 | 66.96 | 57.25 | 59.90 | 59.90 | -5.19% | 3,415,064 |
| Nov 17, 2025 | 59.10 | 63.18 | 56.99 | 63.18 | 63.18 | 9.99% | 1,751,898 |
| Nov 14, 2025 | 54.90 | 57.44 | 52.32 | 57.44 | 57.44 | 10.00% | 2,871,287 |
| Nov 13, 2025 | 52.22 | 52.22 | 48.75 | 52.22 | 52.22 | 10.01% | 2,359,868 |
| Nov 12, 2025 | 46.99 | 47.47 | 41.00 | 47.47 | 47.47 | 10.01% | 1,557,648 |
| Nov 11, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 9.99% | 434,426 |
| Nov 10, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 10.01% | 173,375 |
| Nov 7, 2025 | 35.00 | 35.66 | 34.42 | 35.66 | 35.66 | 9.99% | 1,633,799 |
| Nov 6, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 10.01% | 4,603,769 |
| Nov 5, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 10.00% | 22,651 |
| Nov 4, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 10.02% | 8,102 |
| Nov 3, 2025 | 23.49 | 24.35 | 23.00 | 24.35 | 24.35 | 9.98% | 828,690 |
| Oct 31, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 9.99% | 189,297 |
| Oct 30, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 10.00% | 98,120 |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 9.98% | 37,165 |
| Oct 28, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 9.98% | 111,306 |
| Oct 27, 2025 | 15.13 | 15.13 | 15.00 | 15.13 | 15.13 | 10.04% | 487,440 |
| Oct 24, 2025 | 12.00 | 13.75 | 12.00 | 13.75 | 13.75 | 10.00% | 79,521 |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Oct 22, 2025 | 12.20 | 12.78 | 12.20 | 12.50 | 12.50 | 4.17% | 3,892 |
| Oct 21, 2025 | 12.03 | 12.75 | 12.00 | 12.00 | 12.00 | -4.00% | 110,579 |
| Oct 20, 2025 | 12.00 | 12.83 | 12.00 | 12.50 | 12.50 | 0.73% | 2,036,583 |
| Oct 17, 2025 | 13.00 | 13.00 | 11.33 | 12.41 | 12.41 | -1.43% | 2,091,364 |
| Oct 16, 2025 | 12.60 | 12.65 | 11.45 | 12.59 | 12.59 | 9.48% | 260,646 |
| Oct 15, 2025 | 11.31 | 11.50 | 11.31 | 11.50 | 11.50 | -0.09% | 7,300 |
| Oct 14, 2025 | 11.97 | 11.97 | 11.51 | 11.51 | 11.51 | 0.52% | 16,343 |
| Oct 10, 2025 | 11.99 | 11.99 | 11.40 | 11.45 | 11.45 | - | 8,200 |
| Oct 9, 2025 | 11.97 | 11.97 | 11.40 | 11.45 | 11.45 | -2.88% | 4,097 |
| Oct 8, 2025 | 11.89 | 11.99 | 11.30 | 11.79 | 11.79 | -0.84% | 15,152 |
| Oct 7, 2025 | 12.21 | 12.49 | 11.33 | 11.89 | 11.89 | -5.41% | 41,764 |
| Oct 6, 2025 | 12.20 | 12.75 | 12.20 | 12.57 | 12.57 | 0.48% | 3,238 |
| Oct 3, 2025 | 12.40 | 12.60 | 12.30 | 12.51 | 12.51 | 2.04% | 6,150 |
| Oct 2, 2025 | 12.60 | 12.60 | 12.10 | 12.26 | 12.26 | -0.57% | 2,602 |
| Oct 1, 2025 | 12.43 | 12.60 | 12.30 | 12.33 | 12.33 | -0.80% | 21,786 |
| Sep 30, 2025 | 12.55 | 12.55 | 12.35 | 12.43 | 12.43 | -1.35% | 7,509 |
| Sep 29, 2025 | 12.05 | 12.64 | 12.05 | 12.60 | 12.60 | -0.32% | 4,220 |
| Sep 26, 2025 | 12.41 | 12.96 | 12.00 | 12.64 | 12.64 | 1.85% | 2,101 |
| Sep 25, 2025 | 12.33 | 12.85 | 12.30 | 12.41 | 12.41 | 0.65% | 916 |
| Sep 24, 2025 | 12.38 | 12.38 | 12.00 | 12.33 | 12.33 | -0.40% | 12,860 |
| Sep 23, 2025 | 12.85 | 12.85 | 11.61 | 12.38 | 12.38 | -4.03% | 49,985 |
| Sep 22, 2025 | 12.84 | 12.90 | 12.84 | 12.90 | 12.90 | -0.62% | 1,001 |
| Sep 19, 2025 | 12.98 | 13.00 | 12.57 | 12.98 | 12.98 | 1.64% | 13,615 |