Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan · Delayed Price · Currency is PKR 1.820
0.00 (0.00%)
At close: May 29, 2026
PSX:TSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.82 | 1.88 | 1.80 | 1.82 | 1.82 | - | 1,569,136 |
| May 25, 2026 | 1.95 | 1.95 | 1.81 | 1.82 | 1.82 | 0.55% | 1,837,292 |
| May 22, 2026 | 1.87 | 1.89 | 1.78 | 1.81 | 1.81 | -2.69% | 3,683,759 |
| May 21, 2026 | 1.86 | 1.93 | 1.81 | 1.86 | 1.86 | 2.20% | 4,007,369 |
| May 20, 2026 | 1.94 | 1.94 | 1.80 | 1.82 | 1.82 | -0.55% | 1,344,017 |
| May 19, 2026 | 1.83 | 1.90 | 1.79 | 1.83 | 1.83 | - | 2,084,539 |
| May 18, 2026 | 1.98 | 1.99 | 1.81 | 1.83 | 1.83 | -8.04% | 4,049,584 |
| May 15, 2026 | 2.01 | 2.05 | 1.94 | 1.99 | 1.99 | -0.50% | 7,461,686 |
| May 14, 2026 | 2.00 | 2.13 | 1.98 | 2.00 | 2.00 | 1.01% | 62,760,050 |
| May 13, 2026 | 1.75 | 2.05 | 1.67 | 1.98 | 1.98 | 10.00% | 26,552,910 |
| May 12, 2026 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | - | 6,372,985 |
| May 11, 2026 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -1.64% | 4,595,329 |
| May 8, 2026 | 1.87 | 1.92 | 1.75 | 1.83 | 1.83 | -2.14% | 2,117,869 |
| May 7, 2026 | 1.84 | 1.89 | 1.82 | 1.87 | 1.87 | 1.63% | 3,233,611 |
| May 6, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | 2.79% | 5,361,558 |
| May 5, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.72% | 10,054,590 |
| May 4, 2026 | 1.81 | 1.94 | 1.81 | 1.84 | 1.84 | -1.08% | 3,585,713 |
| Apr 30, 2026 | 1.68 | 1.90 | 1.68 | 1.86 | 1.86 | 0.54% | 11,471,270 |
| Apr 29, 2026 | 1.93 | 1.93 | 1.80 | 1.85 | 1.85 | -2.63% | 12,006,800 |
| Apr 28, 2026 | 1.96 | 1.99 | 1.87 | 1.90 | 1.90 | -4.04% | 7,321,747 |
| Apr 27, 2026 | 2.05 | 2.10 | 1.94 | 1.98 | 1.98 | -1.98% | 12,845,690 |
| Apr 24, 2026 | 2.09 | 2.15 | 1.99 | 2.02 | 2.02 | -3.35% | 36,260,400 |
| Apr 23, 2026 | 2.08 | 2.17 | 2.02 | 2.09 | 2.09 | 0.48% | 46,935,690 |
| Apr 22, 2026 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -0.95% | 14,251,750 |
| Apr 21, 2026 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | 2.44% | 14,166,280 |
| Apr 20, 2026 | 2.05 | 2.15 | 1.94 | 2.05 | 2.05 | - | 26,506,060 |
| Apr 17, 2026 | 2.05 | 2.18 | 2.00 | 2.05 | 2.05 | - | 40,753,580 |
| Apr 16, 2026 | 2.11 | 2.18 | 1.99 | 2.05 | 2.05 | -2.38% | 23,262,440 |
| Apr 15, 2026 | 2.22 | 2.22 | 2.06 | 2.10 | 2.10 | 9.38% | 74,509,680 |
| Apr 14, 2026 | 1.84 | 2.06 | 1.75 | 1.92 | 1.92 | 11.63% | 55,133,500 |
| Apr 13, 2026 | 1.70 | 1.77 | 1.62 | 1.72 | 1.72 | -3.91% | 6,208,855 |
| Apr 10, 2026 | 1.80 | 1.83 | 1.70 | 1.79 | 1.79 | 1.70% | 9,892,246 |
| Apr 9, 2026 | 1.82 | 1.97 | 1.67 | 1.76 | 1.76 | -3.30% | 11,143,830 |
| Apr 8, 2026 | 1.60 | 2.04 | 1.49 | 1.82 | 1.82 | 25.52% | 67,027,410 |
| Apr 7, 2026 | 1.37 | 1.51 | 1.35 | 1.45 | 1.45 | 5.07% | 26,371,130 |
| Apr 6, 2026 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | - | 9,534,529 |
| Apr 3, 2026 | 1.35 | 1.40 | 1.30 | 1.38 | 1.38 | - | 6,688,484 |
| Apr 2, 2026 | 1.43 | 1.44 | 1.26 | 1.38 | 1.38 | -2.13% | 12,885,900 |
| Apr 1, 2026 | 1.44 | 1.48 | 1.36 | 1.41 | 1.41 | 1.44% | 14,637,550 |
| 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 |