Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan · Delayed Price · Currency is PKR 2.100
+0.050 (2.44%)
At close: Apr 21, 2026
PSX:TSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |