TRG Pakistan Limited (PSX:TRG)
Pakistan
· Delayed Price · Currency is PKR 56.02
+0.02 (0.04%)
At close: Apr 28, 2026
TRG Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.85 | 57.55 | 55.30 | 56.02 | 56.02 | 0.04% | 1,499,025 |
| Apr 27, 2026 | 56.98 | 56.98 | 55.85 | 56.00 | 56.00 | -1.20% | 1,743,578 |
| Apr 24, 2026 | 57.00 | 57.10 | 55.80 | 56.68 | 56.68 | -1.08% | 2,542,037 |
| Apr 23, 2026 | 58.00 | 58.00 | 56.51 | 57.30 | 57.30 | -0.59% | 3,515,665 |
| Apr 22, 2026 | 58.35 | 58.50 | 57.00 | 57.64 | 57.64 | -0.74% | 1,624,600 |
| Apr 21, 2026 | 58.40 | 59.48 | 57.50 | 58.07 | 58.07 | -0.17% | 2,018,376 |
| Apr 20, 2026 | 59.00 | 59.70 | 56.60 | 58.17 | 58.17 | -3.21% | 4,732,947 |
| Apr 17, 2026 | 60.75 | 61.50 | 59.61 | 60.10 | 60.10 | -0.86% | 7,114,718 |
| Apr 16, 2026 | 58.64 | 61.60 | 57.26 | 60.62 | 60.62 | 4.54% | 15,439,170 |
| Apr 15, 2026 | 58.99 | 60.49 | 57.57 | 57.99 | 57.99 | 0.71% | 8,947,708 |
| Apr 14, 2026 | 56.12 | 58.49 | 56.12 | 57.58 | 57.58 | 3.77% | 4,428,176 |
| Apr 13, 2026 | 57.47 | 57.47 | 55.11 | 55.49 | 55.49 | -5.77% | 3,132,200 |
| Apr 10, 2026 | 57.49 | 60.69 | 57.12 | 58.89 | 58.89 | 2.58% | 10,846,770 |
| Apr 9, 2026 | 59.00 | 59.10 | 57.11 | 57.41 | 57.41 | -4.33% | 4,498,292 |
| Apr 8, 2026 | 59.05 | 60.25 | 56.50 | 60.01 | 60.01 | 9.27% | 12,584,000 |
| Apr 7, 2026 | 54.89 | 56.21 | 53.52 | 54.92 | 54.92 | 0.53% | 8,086,810 |
| Apr 6, 2026 | 54.01 | 56.25 | 53.30 | 54.63 | 54.63 | 1.81% | 9,606,399 |
| Apr 3, 2026 | 53.00 | 56.18 | 52.65 | 53.66 | 53.66 | 0.06% | 10,835,020 |
| Apr 2, 2026 | 48.00 | 53.63 | 46.51 | 53.63 | 53.63 | 10.01% | 11,244,600 |
| Apr 1, 2026 | 46.80 | 49.50 | 46.49 | 48.75 | 48.75 | 6.42% | 4,252,416 |
| Mar 31, 2026 | 45.95 | 46.80 | 45.00 | 45.81 | 45.81 | -0.15% | 1,406,652 |
| Mar 30, 2026 | 45.82 | 46.45 | 43.51 | 45.88 | 45.88 | -0.74% | 4,969,495 |
| Mar 27, 2026 | 46.64 | 46.98 | 45.72 | 46.22 | 46.22 | -0.24% | 3,866,500 |
| Mar 26, 2026 | 47.70 | 47.97 | 46.10 | 46.33 | 46.33 | -4.08% | 2,531,889 |
| Mar 25, 2026 | 47.00 | 48.90 | 46.91 | 48.30 | 48.30 | 3.05% | 3,501,725 |
| Mar 24, 2026 | 47.50 | 48.00 | 46.71 | 46.87 | 46.87 | 1.36% | 1,442,133 |
| Mar 19, 2026 | 46.00 | 46.97 | 45.60 | 46.24 | 46.24 | -3.18% | 884,751 |
| Mar 18, 2026 | 46.46 | 48.45 | 45.96 | 47.76 | 47.76 | 2.93% | 1,756,201 |
| Mar 17, 2026 | 46.04 | 46.98 | 45.71 | 46.40 | 46.40 | 0.80% | 336,449 |
| Mar 16, 2026 | 47.50 | 47.60 | 45.80 | 46.03 | 46.03 | -2.58% | 597,640 |
| Mar 13, 2026 | 47.00 | 47.87 | 46.26 | 47.25 | 47.25 | -0.17% | 1,743,199 |
| Mar 12, 2026 | 46.96 | 47.88 | 45.70 | 47.33 | 47.33 | 1.54% | 2,060,775 |
| Mar 11, 2026 | 45.00 | 47.88 | 45.00 | 46.61 | 46.61 | 3.79% | 3,375,101 |
| Mar 10, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 9.99% | 420,613 |
| Mar 9, 2026 | 44.00 | 44.00 | 40.78 | 40.83 | 40.83 | -9.89% | 2,133,865 |
| 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 |