TRG Pakistan Limited (PSX:TRG)
Pakistan
· Delayed Price · Currency is PKR 45.31
-1.17 (-2.52%)
At close: Mar 6, 2026
TRG Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.65 | 47.00 | 44.80 | 45.31 | 45.31 | -2.52% | 1,189,021 |
| Mar 5, 2026 | 42.60 | 46.81 | 42.60 | 46.48 | 46.48 | 9.24% | 3,014,656 |
| Mar 4, 2026 | 41.00 | 43.80 | 40.12 | 42.55 | 42.55 | 3.53% | 2,490,778 |
| Mar 3, 2026 | 45.81 | 45.81 | 40.28 | 41.10 | 41.10 | -8.16% | 4,261,800 |
| Mar 2, 2026 | 44.75 | 45.89 | 44.75 | 44.75 | 44.75 | -10.00% | 2,753,576 |
| Feb 27, 2026 | 49.89 | 51.43 | 49.01 | 49.72 | 49.72 | -2.32% | 3,252,791 |
| Feb 26, 2026 | 50.00 | 52.50 | 48.10 | 50.90 | 50.90 | 2.04% | 4,513,045 |
| Feb 25, 2026 | 52.68 | 52.99 | 49.11 | 49.88 | 49.88 | -3.97% | 4,811,074 |
| Feb 24, 2026 | 51.50 | 53.88 | 49.00 | 51.94 | 51.94 | -1.48% | 8,523,255 |
| Feb 23, 2026 | 58.65 | 58.65 | 52.16 | 52.72 | 52.72 | -9.04% | 2,598,970 |
| Feb 20, 2026 | 62.50 | 63.33 | 57.02 | 57.96 | 57.96 | -7.03% | 2,979,225 |
| Feb 19, 2026 | 68.80 | 68.80 | 61.94 | 62.34 | 62.34 | -9.42% | 1,910,939 |
| Feb 18, 2026 | 67.84 | 69.20 | 67.15 | 68.82 | 68.82 | 2.61% | 1,513,697 |
| Feb 17, 2026 | 66.90 | 67.75 | 65.50 | 67.07 | 67.07 | 0.21% | 1,767,517 |
| Feb 16, 2026 | 69.60 | 69.60 | 66.05 | 66.93 | 66.93 | -3.17% | 2,502,371 |
| Feb 13, 2026 | 69.20 | 69.50 | 67.51 | 69.12 | 69.12 | 0.82% | 1,388,736 |
| Feb 12, 2026 | 71.99 | 71.99 | 66.50 | 68.56 | 68.56 | -3.52% | 4,632,677 |
| Feb 11, 2026 | 70.97 | 72.10 | 69.50 | 71.06 | 71.06 | 1.34% | 6,419,967 |
| Feb 10, 2026 | 77.85 | 78.20 | 69.54 | 70.12 | 70.12 | -9.25% | 28,968,300 |
| Feb 9, 2026 | 76.70 | 78.49 | 75.70 | 77.27 | 77.27 | 1.51% | 7,815,920 |
| Feb 6, 2026 | 75.00 | 76.75 | 73.81 | 76.12 | 76.12 | 1.36% | 4,981,288 |
| Feb 4, 2026 | 76.74 | 77.00 | 74.90 | 75.10 | 75.10 | -1.82% | 2,715,925 |
| Feb 3, 2026 | 73.49 | 77.00 | 73.11 | 76.49 | 76.49 | 5.04% | 13,041,560 |
| Feb 2, 2026 | 72.25 | 74.00 | 72.00 | 72.82 | 72.82 | 0.90% | 3,073,096 |
| Jan 30, 2026 | 71.64 | 73.49 | 71.13 | 72.17 | 72.17 | 1.46% | 4,126,309 |
| Jan 29, 2026 | 72.00 | 72.74 | 70.70 | 71.13 | 71.13 | -1.56% | 3,774,357 |
| Jan 28, 2026 | 73.01 | 73.68 | 72.00 | 72.26 | 72.26 | -1.86% | 4,741,628 |
| Jan 27, 2026 | 74.89 | 75.00 | 73.20 | 73.63 | 73.63 | -1.38% | 2,821,265 |
| Jan 26, 2026 | 75.60 | 76.00 | 74.20 | 74.66 | 74.66 | -1.23% | 1,957,923 |
| Jan 23, 2026 | 76.25 | 77.10 | 75.20 | 75.59 | 75.59 | 0.05% | 2,801,791 |
| Jan 22, 2026 | 75.19 | 75.92 | 74.70 | 75.55 | 75.55 | 1.11% | 1,188,640 |
| Jan 21, 2026 | 76.34 | 76.60 | 74.50 | 74.72 | 74.72 | -2.12% | 2,856,272 |
| Jan 20, 2026 | 77.00 | 77.00 | 75.73 | 76.34 | 76.34 | -0.34% | 3,501,078 |
| Jan 19, 2026 | 76.90 | 77.65 | 76.00 | 76.60 | 76.60 | 0.38% | 3,453,740 |
| Jan 16, 2026 | 76.99 | 79.70 | 75.35 | 76.31 | 76.31 | 1.40% | 15,961,020 |
| Jan 15, 2026 | 74.00 | 76.65 | 73.25 | 75.26 | 75.26 | 2.59% | 11,382,090 |
| Jan 14, 2026 | 74.84 | 75.60 | 72.80 | 73.36 | 73.36 | -1.21% | 4,541,130 |
| Jan 13, 2026 | 74.95 | 75.55 | 73.80 | 74.26 | 74.26 | -0.92% | 2,898,150 |
| Jan 12, 2026 | 75.50 | 76.90 | 74.50 | 74.95 | 74.95 | -2.22% | 4,460,632 |
| Jan 9, 2026 | 76.90 | 78.40 | 76.36 | 76.65 | 76.65 | -1.40% | 5,410,104 |
| Jan 8, 2026 | 78.88 | 80.40 | 76.56 | 77.74 | 77.74 | 0.08% | 15,413,500 |
| Jan 7, 2026 | 76.00 | 81.42 | 75.00 | 77.68 | 77.68 | 3.99% | 41,303,930 |
| Jan 6, 2026 | 74.20 | 76.25 | 72.73 | 74.70 | 74.70 | 1.19% | 11,850,610 |
| Jan 5, 2026 | 74.99 | 75.87 | 73.65 | 73.82 | 73.82 | -0.65% | 6,047,727 |
| Jan 2, 2026 | 71.80 | 75.30 | 71.80 | 74.30 | 74.30 | 3.22% | 11,639,290 |
| Jan 1, 2026 | 73.02 | 73.79 | 71.82 | 71.98 | 71.98 | -1.21% | 4,478,533 |
| Dec 31, 2025 | 72.56 | 74.29 | 72.56 | 72.86 | 72.86 | 0.41% | 6,847,550 |
| Dec 30, 2025 | 71.93 | 73.85 | 71.11 | 72.56 | 72.56 | 1.68% | 8,715,927 |
| Dec 29, 2025 | 71.30 | 72.20 | 71.20 | 71.36 | 71.36 | -0.07% | 2,609,652 |
| Dec 26, 2025 | 71.89 | 72.75 | 70.90 | 71.41 | 71.41 | -0.32% | 6,497,502 |
| Dec 24, 2025 | 71.33 | 72.25 | 71.24 | 71.64 | 71.64 | -0.11% | 3,567,188 |
| Dec 23, 2025 | 71.47 | 72.19 | 70.60 | 71.72 | 71.72 | 1.00% | 2,523,289 |
| Dec 22, 2025 | 71.58 | 72.64 | 70.61 | 71.01 | 71.01 | -0.80% | 2,661,128 |
| Dec 19, 2025 | 72.38 | 72.60 | 71.50 | 71.58 | 71.58 | -1.05% | 1,598,726 |
| Dec 18, 2025 | 71.09 | 74.25 | 71.09 | 72.34 | 72.34 | 2.07% | 11,683,590 |
| Dec 17, 2025 | 71.15 | 71.90 | 70.50 | 70.87 | 70.87 | -0.78% | 2,104,037 |
| Dec 16, 2025 | 72.99 | 72.99 | 71.30 | 71.43 | 71.43 | -0.97% | 1,651,051 |
| Dec 15, 2025 | 72.55 | 73.10 | 71.85 | 72.13 | 72.13 | 0.60% | 3,180,439 |
| Dec 12, 2025 | 71.95 | 72.25 | 71.32 | 71.70 | 71.70 | 0.38% | 1,150,073 |
| Dec 11, 2025 | 71.35 | 73.38 | 70.50 | 71.43 | 71.43 | -0.01% | 4,799,324 |
| Dec 10, 2025 | 72.01 | 72.10 | 71.00 | 71.44 | 71.44 | -0.79% | 2,980,687 |
| Dec 9, 2025 | 78.06 | 78.36 | 70.02 | 72.01 | 72.01 | -6.65% | 23,007,160 |
| Dec 8, 2025 | 75.39 | 79.11 | 74.60 | 77.14 | 77.14 | 2.28% | 10,665,520 |
| Dec 5, 2025 | 76.50 | 77.39 | 75.11 | 75.42 | 75.42 | -0.96% | 3,568,746 |
| Dec 4, 2025 | 77.10 | 77.15 | 75.50 | 76.15 | 76.15 | -1.22% | 3,671,276 |
| Dec 3, 2025 | 72.88 | 79.51 | 72.88 | 77.09 | 77.09 | 6.65% | 33,190,420 |
| Dec 2, 2025 | 75.01 | 75.50 | 71.85 | 72.28 | 72.28 | -3.25% | 4,958,715 |
| Dec 1, 2025 | 70.45 | 76.39 | 70.00 | 74.71 | 74.71 | 6.39% | 16,580,250 |
| Nov 28, 2025 | 70.65 | 71.22 | 70.01 | 70.22 | 70.22 | -0.40% | 4,320,723 |
| Nov 27, 2025 | 70.15 | 71.10 | 69.03 | 70.50 | 70.50 | 0.60% | 4,861,899 |
| Nov 26, 2025 | 70.79 | 70.79 | 68.95 | 70.08 | 70.08 | -0.27% | 4,529,703 |
| Nov 25, 2025 | 71.75 | 72.25 | 70.11 | 70.27 | 70.27 | -2.04% | 4,102,102 |
| Nov 24, 2025 | 71.87 | 72.64 | 71.30 | 71.73 | 71.73 | 0.80% | 4,851,237 |
| Nov 21, 2025 | 70.75 | 73.47 | 70.05 | 71.16 | 71.16 | 1.40% | 11,058,250 |
| Nov 20, 2025 | 69.05 | 70.50 | 69.05 | 70.18 | 70.18 | 1.71% | 1,228,048 |
| Nov 19, 2025 | 69.91 | 70.60 | 68.90 | 69.00 | 69.00 | -1.29% | 3,234,001 |
| Nov 18, 2025 | 70.73 | 71.40 | 69.48 | 69.90 | 69.90 | -0.79% | 2,211,473 |
| Nov 17, 2025 | 70.40 | 71.90 | 70.01 | 70.46 | 70.46 | 0.53% | 2,619,037 |
| Nov 14, 2025 | 70.44 | 70.68 | 69.90 | 70.09 | 70.09 | 0.53% | 1,743,957 |
| Nov 13, 2025 | 71.50 | 71.64 | 69.25 | 69.72 | 69.72 | -0.91% | 5,410,569 |
| Nov 12, 2025 | 70.99 | 72.35 | 69.90 | 70.36 | 70.36 | -0.38% | 4,081,180 |
| Nov 11, 2025 | 73.01 | 74.00 | 70.12 | 70.63 | 70.63 | -2.69% | 6,506,511 |
| Nov 10, 2025 | 70.70 | 73.15 | 70.55 | 72.58 | 72.58 | 3.45% | 6,362,272 |
| Nov 7, 2025 | 72.79 | 73.35 | 69.99 | 70.16 | 70.16 | -3.07% | 6,446,124 |
| Nov 6, 2025 | 73.70 | 74.40 | 72.01 | 72.38 | 72.38 | -1.79% | 3,219,269 |
| Nov 5, 2025 | 74.90 | 75.20 | 71.88 | 73.70 | 73.70 | 0.64% | 9,718,058 |
| Nov 4, 2025 | 82.98 | 84.20 | 72.73 | 73.23 | 73.23 | -9.38% | 36,966,650 |
| Nov 3, 2025 | 74.20 | 80.81 | 74.20 | 80.81 | 80.81 | 10.01% | 33,451,060 |
| Oct 31, 2025 | 73.80 | 75.50 | 73.00 | 73.46 | 73.46 | 1.14% | 10,225,290 |
| Oct 30, 2025 | 75.40 | 76.00 | 72.19 | 72.63 | 72.63 | -0.81% | 8,336,155 |
| Oct 29, 2025 | 72.76 | 75.95 | 71.85 | 73.22 | 73.22 | 1.27% | 10,925,650 |
| Oct 28, 2025 | 71.96 | 73.45 | 71.50 | 72.30 | 72.30 | 1.12% | 7,338,529 |
| Oct 27, 2025 | 71.50 | 72.55 | 70.04 | 71.50 | 71.50 | 0.10% | 4,690,782 |
| Oct 24, 2025 | 73.30 | 73.31 | 71.20 | 71.43 | 71.43 | -1.88% | 1,370,424 |
| Oct 23, 2025 | 74.20 | 74.73 | 72.50 | 72.80 | 72.80 | -1.60% | 2,411,536 |
| Oct 22, 2025 | 74.00 | 75.49 | 73.25 | 73.98 | 73.98 | 0.57% | 4,755,765 |
| Oct 21, 2025 | 73.85 | 75.60 | 73.24 | 73.56 | 73.56 | 0.66% | 6,497,763 |
| Oct 20, 2025 | 74.10 | 74.20 | 72.35 | 73.08 | 73.08 | -0.50% | 2,353,780 |
| Oct 17, 2025 | 74.20 | 74.50 | 72.61 | 73.45 | 73.45 | -0.37% | 2,856,562 |
| Oct 16, 2025 | 76.50 | 77.00 | 73.30 | 73.72 | 73.72 | -2.46% | 5,737,755 |