Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh
· Delayed Price · Currency is BDT 17.60
-0.50 (-2.76%)
At close: Mar 5, 2026
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.60 | 18.20 | 17.50 | 17.60 | 17.60 | -2.76% | 1,236,686 |
| Mar 4, 2026 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | - | 929,610 |
| Mar 3, 2026 | 18.10 | 19.10 | 17.90 | 18.10 | 18.10 | -4.23% | 2,484,692 |
| Mar 2, 2026 | 18.90 | 19.00 | 18.50 | 18.90 | 18.90 | 1.07% | 4,356,479 |
| Mar 1, 2026 | 18.80 | 18.80 | 18.30 | 18.70 | 18.70 | -2.09% | 2,404,391 |
| Feb 26, 2026 | 18.90 | 19.20 | 18.80 | 19.10 | 19.10 | 1.60% | 4,892,464 |
| Feb 25, 2026 | 18.80 | 19.00 | 18.70 | 18.80 | 18.80 | -0.53% | 1,055,701 |
| Feb 24, 2026 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | - | 4,845,937 |
| Feb 23, 2026 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | 2.16% | 1,921,193 |
| Feb 22, 2026 | 18.50 | 18.70 | 18.30 | 18.50 | 18.50 | - | 468,023 |
| Feb 19, 2026 | 18.50 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 853,269 |
| Feb 18, 2026 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 2,633,612 |
| Feb 17, 2026 | 19.10 | 19.40 | 19.00 | 19.10 | 19.10 | -0.52% | 6,418,344 |
| Feb 16, 2026 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -0.52% | 2,282,798 |
| Feb 15, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | 2.12% | 6,260,782 |
| Feb 10, 2026 | 18.90 | 19.00 | 18.70 | 18.90 | 18.90 | 0.53% | 2,994,007 |
| Feb 9, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 2.73% | 1,420,698 |
| Feb 8, 2026 | 18.50 | 18.60 | 18.20 | 18.30 | 18.30 | -1.08% | 1,073,480 |
| Feb 5, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 2,318,242 |
| Feb 3, 2026 | 19.00 | 19.00 | 18.70 | 18.80 | 18.80 | -1.05% | 3,527,440 |
| Feb 2, 2026 | 18.70 | 19.10 | 18.60 | 19.00 | 19.00 | 1.60% | 10,238,470 |
| Feb 1, 2026 | 18.50 | 18.80 | 18.20 | 18.70 | 18.70 | 0.54% | 5,126,263 |
| Jan 29, 2026 | 18.60 | 18.70 | 18.30 | 18.60 | 18.60 | 1.09% | 4,064,634 |
| Jan 28, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 2,710,342 |
| Jan 27, 2026 | 18.10 | 18.40 | 18.00 | 18.30 | 18.30 | 1.67% | 444,430 |
| Jan 26, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 123,363 |
| Jan 25, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 310,257 |
| Jan 22, 2026 | 18.10 | 18.20 | 18.00 | 18.10 | 18.10 | - | 237,160 |
| Jan 21, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 469,202 |
| Jan 20, 2026 | 18.20 | 18.30 | 18.10 | 18.20 | 18.20 | 0.55% | 474,192 |
| Jan 19, 2026 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | - | 399,766 |
| Jan 18, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 1.69% | 773,774 |
| Jan 15, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 759,111 |
| Jan 14, 2026 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 325,554 |
| Jan 13, 2026 | 18.10 | 18.20 | 17.90 | 18.00 | 18.00 | - | 293,927 |
| Jan 12, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 373,208 |
| Jan 11, 2026 | 18.10 | 18.20 | 17.90 | 18.10 | 18.10 | -0.55% | 393,483 |
| Jan 8, 2026 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | -0.55% | 864,240 |
| Jan 7, 2026 | 18.30 | 18.60 | 18.00 | 18.30 | 18.30 | 1.67% | 1,060,161 |
| Jan 6, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | 929,299 |
| Jan 5, 2026 | 18.30 | 18.50 | 18.10 | 18.20 | 18.20 | -0.55% | 790,588 |
| Jan 4, 2026 | 17.70 | 18.40 | 17.70 | 18.30 | 18.30 | 3.39% | 2,302,476 |
| Jan 1, 2026 | 17.40 | 17.80 | 17.30 | 17.70 | 17.70 | 2.31% | 924,339 |
| Dec 30, 2025 | 17.30 | 17.40 | 17.00 | 17.30 | 17.30 | 0.58% | 155,697 |
| Dec 29, 2025 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 332,360 |
| Dec 28, 2025 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 321,810 |
| Dec 24, 2025 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 150,593 |
| Dec 23, 2025 | 17.20 | 17.30 | 16.90 | 17.10 | 17.10 | 0.59% | 389,551 |
| Dec 22, 2025 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 252,130 |
| Dec 21, 2025 | 16.70 | 16.90 | 16.30 | 16.80 | 16.80 | 0.60% | 197,288 |
| Dec 18, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 327,590 |
| Dec 17, 2025 | 16.80 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | 152,055 |
| Dec 15, 2025 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 128,348 |
| Dec 14, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | - | 185,052 |
| Dec 11, 2025 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | -0.59% | 273,151 |
| Dec 10, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | 0.59% | 429,307 |
| Dec 9, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | 337,402 |
| Dec 8, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | 0.60% | 296,106 |
| Dec 7, 2025 | 16.90 | 17.10 | 16.70 | 16.70 | 16.70 | -0.60% | 81,864 |
| Dec 4, 2025 | 16.80 | 17.20 | 16.70 | 16.80 | 16.80 | - | 145,740 |
| Dec 3, 2025 | 17.10 | 17.50 | 16.70 | 16.80 | 16.80 | -1.75% | 401,645 |
| Dec 2, 2025 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 221,282 |
| Dec 1, 2025 | 17.20 | 17.70 | 17.00 | 17.20 | 17.20 | -1.15% | 379,060 |
| Nov 30, 2025 | 17.30 | 17.70 | 17.30 | 17.40 | 17.40 | -1.14% | 213,470 |
| Nov 27, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | - | 160,267 |
| Nov 26, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 218,801 |
| Nov 25, 2025 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | 0.57% | 468,243 |
| Nov 24, 2025 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | 394,778 |
| Nov 23, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | 86,070 |
| Nov 20, 2025 | 17.30 | 17.50 | 17.10 | 17.10 | 17.10 | -1.16% | 266,485 |
| Nov 19, 2025 | 17.00 | 17.40 | 16.90 | 17.30 | 17.30 | 2.98% | 528,356 |
| Nov 18, 2025 | 16.80 | 16.90 | 16.50 | 16.80 | 16.80 | 2.44% | 160,632 |
| Nov 17, 2025 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | 0.61% | 133,243 |
| Nov 16, 2025 | 16.70 | 16.70 | 16.00 | 16.30 | 16.30 | -1.21% | 903,023 |
| Nov 13, 2025 | 16.70 | 16.90 | 16.40 | 16.50 | 16.50 | -1.20% | 220,087 |
| Nov 12, 2025 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | - | 143,803 |
| Nov 11, 2025 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | - | 160,835 |
| Nov 10, 2025 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | - | 100,434 |
| Nov 9, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -2.34% | 180,454 |
| Nov 6, 2025 | 16.50 | 17.10 | 16.20 | 17.10 | 17.10 | 1.18% | 163,205 |
| Nov 5, 2025 | 17.10 | 17.10 | 15.40 | 16.90 | 16.90 | -1.17% | 725,798 |
| Nov 4, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | -1.72% | 334,295 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 323,289 |
| Nov 2, 2025 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 914,904 |
| Oct 30, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 281,542 |
| Oct 29, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 1.15% | 200,886 |
| Oct 28, 2025 | 17.20 | 17.60 | 17.10 | 17.40 | 17.40 | 1.16% | 226,936 |
| Oct 27, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 93,896 |
| Oct 26, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | - | 98,253 |
| Oct 23, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | - | 217,114 |
| Oct 22, 2025 | 17.10 | 17.20 | 16.80 | 17.00 | 17.00 | -1.16% | 298,880 |
| Oct 21, 2025 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | - | 83,676 |
| Oct 20, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 302,110 |
| Oct 19, 2025 | 17.30 | 17.60 | 17.00 | 17.00 | 17.00 | -2.30% | 279,844 |
| Oct 16, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 130,326 |
| Oct 15, 2025 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 232,416 |
| Oct 14, 2025 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -0.57% | 437,439 |
| Oct 13, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 226,406 |
| Oct 12, 2025 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 417,341 |
| Oct 9, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 412,428 |