Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan · Delayed Price · Currency is PKR 1.390
-0.100 (-6.71%)
At close: Mar 31, 2026
PSX:TSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.39 | 1.49 | 1.27 | 1.39 | 1.39 | -6.71% | 20,646,240 |
| Mar 30, 2026 | 1.58 | 1.68 | 1.47 | 1.49 | 1.49 | -5.70% | 1,006,275 |
| Mar 27, 2026 | 1.69 | 1.73 | 1.51 | 1.58 | 1.58 | -1.86% | 606,144 |
| Mar 26, 2026 | 1.71 | 1.74 | 1.60 | 1.61 | 1.61 | -5.85% | 1,112,855 |
| Mar 25, 2026 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | 0.59% | 505,365 |
| Mar 24, 2026 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -1.73% | 571,222 |
| Mar 19, 2026 | 1.71 | 1.77 | 1.70 | 1.73 | 1.73 | - | 498,074 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | - | 362,109 |
| Mar 17, 2026 | 1.75 | 1.79 | 1.71 | 1.73 | 1.73 | 1.76% | 208,358 |
| Mar 16, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 378,315 |
| Mar 13, 2026 | 1.79 | 1.79 | 1.67 | 1.71 | 1.71 | 0.59% | 315,021 |
| Mar 12, 2026 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | -0.58% | 377,702 |
| Mar 11, 2026 | 1.81 | 1.86 | 1.70 | 1.71 | 1.71 | -2.29% | 878,382 |
| Mar 10, 2026 | 1.68 | 2.00 | 1.60 | 1.75 | 1.75 | 13.64% | 2,075,272 |
| Mar 9, 2026 | 1.45 | 1.72 | 1.36 | 1.54 | 1.54 | -7.78% | 654,231 |
| Mar 6, 2026 | 1.78 | 1.78 | 1.62 | 1.67 | 1.67 | 4.37% | 807,723 |
| Mar 5, 2026 | 1.46 | 1.70 | 1.45 | 1.60 | 1.60 | 9.59% | 2,058,139 |
| Mar 4, 2026 | 1.45 | 1.49 | 1.36 | 1.46 | 1.46 | 0.69% | 960,906 |
| Mar 3, 2026 | 1.50 | 1.59 | 1.37 | 1.45 | 1.45 | 0.69% | 3,213,833 |
| Mar 2, 2026 | 1.31 | 1.60 | 1.21 | 1.44 | 1.44 | -13.77% | 1,083,542 |
| Feb 27, 2026 | 1.65 | 1.70 | 1.58 | 1.67 | 1.67 | -1.76% | 800,262 |
| Feb 26, 2026 | 1.74 | 1.75 | 1.66 | 1.70 | 1.70 | 0.59% | 731,522 |
| Feb 25, 2026 | 1.68 | 1.74 | 1.60 | 1.69 | 1.69 | 6.29% | 3,307,007 |
| Feb 24, 2026 | 1.59 | 1.70 | 1.49 | 1.59 | 1.59 | - | 7,964,755 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.50 | 1.59 | 1.59 | -11.17% | 5,054,448 |
| Feb 20, 2026 | 2.08 | 2.08 | 1.51 | 1.79 | 1.79 | -10.05% | 2,656,264 |
| Feb 19, 2026 | 2.18 | 2.27 | 1.91 | 1.99 | 1.99 | -8.72% | 3,716,873 |
| Feb 18, 2026 | 2.30 | 2.30 | 1.80 | 2.18 | 2.18 | -1.36% | 6,600,310 |
| Feb 17, 2026 | 2.30 | 2.38 | 2.16 | 2.21 | 2.21 | -3.49% | 5,353,471 |
| Feb 16, 2026 | 2.04 | 2.79 | 1.92 | 2.29 | 2.29 | -30.18% | 27,570,150 |
| Feb 13, 2026 | 3.39 | 3.45 | 3.21 | 3.28 | 1.91 | - | 4,299,366 |
| Feb 12, 2026 | 3.36 | 3.46 | 3.25 | 3.28 | 1.91 | -3.81% | 3,081,561 |
| Feb 11, 2026 | 3.55 | 3.55 | 3.30 | 3.41 | 1.99 | -1.16% | 5,145,021 |
| Feb 10, 2026 | 3.43 | 3.57 | 3.37 | 3.45 | 2.01 | 0.58% | 2,321,836 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.38 | 3.43 | 2.00 | -3.65% | 975,978 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.40 | 3.56 | 2.08 | 1.71% | 1,238,480 |
| Feb 4, 2026 | 3.45 | 3.55 | 3.38 | 3.50 | 2.04 | 3.55% | 2,168,218 |
| Feb 3, 2026 | 3.24 | 3.49 | 3.15 | 3.38 | 1.97 | 5.96% | 3,852,645 |
| Feb 2, 2026 | 3.40 | 3.43 | 3.15 | 3.19 | 1.86 | -4.20% | 2,296,221 |
| Jan 30, 2026 | 3.49 | 3.49 | 3.27 | 3.33 | 1.94 | -1.48% | 2,269,591 |
| Jan 29, 2026 | 3.63 | 3.63 | 3.35 | 3.38 | 1.97 | -3.43% | 3,451,021 |
| Jan 28, 2026 | 3.50 | 3.61 | 3.45 | 3.50 | 2.04 | -2.23% | 1,941,625 |
| Jan 27, 2026 | 3.59 | 3.63 | 3.50 | 3.58 | 2.09 | -0.28% | 2,649,740 |
| Jan 26, 2026 | 3.62 | 3.65 | 3.55 | 3.59 | 2.09 | -0.83% | 1,490,018 |
| Jan 23, 2026 | 3.71 | 3.76 | 3.60 | 3.62 | 2.11 | -0.82% | 2,713,024 |
| Jan 22, 2026 | 3.67 | 3.70 | 3.60 | 3.65 | 2.13 | - | 2,710,995 |
| Jan 21, 2026 | 3.75 | 3.78 | 3.63 | 3.65 | 2.13 | -2.67% | 6,135,994 |
| Jan 20, 2026 | 3.88 | 3.88 | 3.69 | 3.75 | 2.19 | -3.85% | 9,258,027 |
| Jan 19, 2026 | 3.81 | 4.00 | 3.74 | 3.90 | 2.27 | 4.00% | 4,683,916 |
| Jan 16, 2026 | 3.73 | 3.92 | 3.72 | 3.75 | 2.19 | 0.54% | 3,238,620 |