Trust Modaraba (PSX:TRSM)
Pakistan
· Delayed Price · Currency is PKR 36.43
+3.31 (9.99%)
At close: Dec 5, 2025
Trust Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 36.43 | 33.00 | 36.43 | 36.43 | 9.99% | 3,355,561 |
| Dec 4, 2025 | 31.00 | 33.50 | 30.97 | 33.12 | 33.12 | 3.92% | 3,949,140 |
| Dec 3, 2025 | 38.48 | 38.48 | 31.87 | 31.87 | 31.87 | -10.00% | 4,276,965 |
| Dec 2, 2025 | 30.11 | 35.41 | 29.23 | 35.41 | 35.41 | 10.00% | 6,363,047 |
| Dec 1, 2025 | 32.40 | 38.81 | 32.19 | 32.19 | 32.19 | -10.01% | 3,440,847 |
| Nov 28, 2025 | 35.77 | 39.00 | 35.77 | 35.77 | 35.77 | -9.99% | 1,401,297 |
| Nov 27, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -9.99% | 57,720 |
| Nov 26, 2025 | 44.15 | 47.70 | 44.15 | 44.15 | 44.15 | -9.99% | 1,653,739 |
| Nov 25, 2025 | 55.50 | 55.50 | 49.05 | 49.05 | 49.05 | -10.00% | 413,849 |
| Nov 24, 2025 | 55.00 | 56.58 | 51.20 | 54.50 | 54.50 | -2.21% | 250,452 |
| Nov 21, 2025 | 56.00 | 56.20 | 53.01 | 55.73 | 55.73 | -0.61% | 239,770 |
| Nov 20, 2025 | 58.90 | 58.90 | 54.06 | 56.07 | 56.07 | -3.61% | 297,743 |
| Nov 19, 2025 | 57.00 | 58.89 | 52.61 | 58.17 | 58.17 | 0.52% | 593,475 |
| Nov 18, 2025 | 61.40 | 62.00 | 55.25 | 57.87 | 57.87 | -5.72% | 250,265 |
| Nov 17, 2025 | 62.69 | 64.00 | 58.99 | 61.38 | 61.38 | -2.09% | 101,198 |
| Nov 14, 2025 | 57.00 | 62.79 | 57.00 | 62.69 | 62.69 | 9.83% | 587,101 |
| Nov 13, 2025 | 63.79 | 63.79 | 56.99 | 57.08 | 57.08 | -9.85% | 594,675 |
| Nov 12, 2025 | 62.97 | 64.20 | 60.00 | 63.32 | 63.32 | 0.32% | 618,299 |
| Nov 11, 2025 | 64.06 | 67.00 | 59.50 | 63.12 | 63.12 | -4.52% | 150,511 |
| Nov 10, 2025 | 63.60 | 67.00 | 63.05 | 66.11 | 66.11 | -1.08% | 105,886 |
| Nov 7, 2025 | 67.00 | 67.50 | 64.60 | 66.83 | 66.83 | 1.04% | 318,806 |
| Nov 6, 2025 | 66.00 | 67.00 | 65.10 | 66.14 | 66.14 | -1.05% | 88,016 |
| Nov 5, 2025 | 64.67 | 67.00 | 62.99 | 66.84 | 66.84 | 3.36% | 465,261 |
| Nov 4, 2025 | 67.90 | 67.90 | 63.50 | 64.67 | 64.67 | -5.45% | 415,591 |
| Nov 3, 2025 | 69.00 | 69.99 | 65.13 | 68.40 | 68.40 | 0.48% | 511,139 |
| Oct 31, 2025 | 65.00 | 71.65 | 63.10 | 68.07 | 68.07 | 4.50% | 296,080 |
| Oct 30, 2025 | 65.40 | 65.90 | 62.00 | 65.14 | 65.14 | -0.20% | 185,459 |
| Oct 29, 2025 | 65.00 | 66.95 | 62.00 | 65.27 | 65.27 | -0.40% | 186,152 |
| Oct 28, 2025 | 67.99 | 68.50 | 61.70 | 65.53 | 65.53 | -2.86% | 332,785 |
| Oct 27, 2025 | 66.25 | 69.98 | 65.48 | 67.46 | 67.46 | 0.31% | 337,876 |
| Oct 24, 2025 | 62.50 | 69.40 | 59.50 | 67.25 | 67.25 | 5.31% | 1,255,193 |
| Oct 23, 2025 | 66.90 | 68.50 | 61.00 | 63.86 | 63.86 | 0.77% | 902,711 |
| Oct 22, 2025 | 58.00 | 63.37 | 56.52 | 63.37 | 63.37 | 10.00% | 720,107 |
| Oct 21, 2025 | 58.85 | 58.85 | 56.01 | 57.61 | 57.61 | 1.43% | 230,063 |
| Oct 20, 2025 | 54.05 | 58.49 | 54.05 | 56.80 | 56.80 | 0.37% | 195,661 |
| Oct 17, 2025 | 56.20 | 57.25 | 53.50 | 56.59 | 56.59 | 0.21% | 225,683 |
| Oct 16, 2025 | 52.00 | 57.87 | 50.05 | 56.47 | 56.47 | 6.39% | 810,191 |
| Oct 15, 2025 | 52.70 | 55.99 | 48.97 | 53.08 | 53.08 | -2.44% | 692,927 |
| Oct 14, 2025 | 61.00 | 61.00 | 53.93 | 54.41 | 54.41 | -9.20% | 557,149 |
| Oct 13, 2025 | 62.00 | 67.61 | 57.00 | 59.92 | 59.92 | -2.51% | 1,018,108 |
| Oct 10, 2025 | 58.01 | 61.46 | 54.00 | 61.46 | 61.46 | 10.01% | 1,144,956 |
| Oct 9, 2025 | 52.50 | 55.87 | 52.50 | 55.87 | 55.87 | 10.00% | 1,092,415 |
| Oct 8, 2025 | 45.50 | 50.79 | 45.50 | 50.79 | 50.79 | 10.01% | 1,070,317 |
| Oct 7, 2025 | 41.51 | 47.00 | 41.51 | 46.17 | 46.17 | 6.28% | 633,363 |
| Oct 6, 2025 | 43.05 | 44.39 | 42.15 | 43.44 | 43.44 | -1.87% | 319,966 |
| Oct 3, 2025 | 44.45 | 48.90 | 43.00 | 44.27 | 44.27 | -0.40% | 163,714 |
| Oct 2, 2025 | 44.50 | 45.00 | 42.90 | 44.45 | 44.45 | 1.18% | 340,506 |
| Oct 1, 2025 | 44.50 | 44.50 | 43.22 | 43.93 | 43.93 | 0.37% | 155,424 |
| Sep 30, 2025 | 46.00 | 46.00 | 42.00 | 43.77 | 43.77 | -1.66% | 477,926 |
| Sep 29, 2025 | 45.50 | 47.00 | 43.50 | 44.51 | 44.51 | -0.74% | 224,750 |
| Sep 26, 2025 | 42.39 | 47.07 | 40.40 | 44.84 | 44.84 | 4.79% | 677,551 |
| Sep 25, 2025 | 44.98 | 44.98 | 41.00 | 42.79 | 42.79 | -2.42% | 339,354 |
| Sep 24, 2025 | 44.00 | 45.99 | 41.60 | 43.85 | 43.85 | -0.45% | 187,390 |
| Sep 23, 2025 | 45.95 | 45.95 | 43.50 | 44.05 | 44.05 | -1.89% | 77,720 |
| Sep 22, 2025 | 46.00 | 46.77 | 44.05 | 44.90 | 44.90 | -1.08% | 265,091 |
| Sep 19, 2025 | 46.90 | 46.90 | 44.40 | 45.39 | 45.39 | -1.77% | 336,315 |
| Sep 18, 2025 | 45.45 | 47.10 | 44.25 | 46.21 | 46.21 | 2.26% | 580,480 |
| Sep 17, 2025 | 47.25 | 47.25 | 44.50 | 45.19 | 45.19 | -5.28% | 480,437 |
| Sep 16, 2025 | 46.15 | 48.00 | 45.05 | 47.71 | 47.71 | 3.38% | 742,237 |
| Sep 15, 2025 | 46.00 | 47.00 | 45.50 | 46.15 | 46.15 | -2.39% | 76,737 |
| Sep 12, 2025 | 47.11 | 48.00 | 46.40 | 47.28 | 47.28 | -1.60% | 160,939 |
| Sep 11, 2025 | 48.97 | 49.65 | 47.01 | 48.05 | 48.05 | -0.25% | 511,984 |
| Sep 10, 2025 | 48.25 | 49.29 | 46.06 | 48.17 | 48.17 | 0.12% | 685,451 |
| Sep 9, 2025 | 47.95 | 50.92 | 47.25 | 48.11 | 48.11 | 3.93% | 875,143 |
| Sep 8, 2025 | 43.00 | 46.61 | 40.90 | 46.29 | 46.29 | 9.25% | 2,127,386 |
| Sep 5, 2025 | 42.55 | 42.55 | 41.02 | 42.37 | 42.37 | 0.86% | 251,797 |
| Sep 4, 2025 | 42.78 | 43.45 | 41.90 | 42.01 | 42.01 | -1.80% | 511,411 |
| Sep 3, 2025 | 47.12 | 47.50 | 42.41 | 42.78 | 42.78 | -9.21% | 2,912,376 |
| Sep 2, 2025 | 46.01 | 48.85 | 45.77 | 47.12 | 47.12 | 3.33% | 442,824 |
| Sep 1, 2025 | 42.99 | 45.67 | 37.51 | 45.60 | 45.60 | 9.83% | 1,822,535 |
| Aug 29, 2025 | 42.50 | 43.84 | 41.00 | 41.52 | 41.52 | -4.02% | 227,051 |
| Aug 28, 2025 | 41.22 | 44.37 | 40.00 | 43.26 | 43.26 | 4.42% | 2,106,923 |
| Aug 27, 2025 | 41.01 | 42.79 | 41.00 | 41.43 | 41.43 | -1.68% | 694,903 |
| Aug 26, 2025 | 42.11 | 43.00 | 40.50 | 42.14 | 42.14 | -1.61% | 1,946,595 |
| Aug 25, 2025 | 43.45 | 45.58 | 41.60 | 42.83 | 42.83 | -2.13% | 606,804 |
| Aug 22, 2025 | 42.00 | 44.88 | 40.15 | 43.76 | 43.76 | 5.37% | 1,095,873 |
| Aug 21, 2025 | 38.40 | 41.54 | 36.80 | 41.53 | 41.53 | 9.98% | 1,951,373 |
| Aug 20, 2025 | 35.60 | 38.26 | 34.00 | 37.76 | 37.76 | 8.57% | 1,223,141 |
| Aug 19, 2025 | 34.93 | 35.45 | 34.30 | 34.78 | 34.78 | -0.40% | 588,136 |
| Aug 18, 2025 | 35.00 | 36.49 | 33.50 | 34.92 | 34.92 | -2.70% | 1,049,555 |
| Aug 15, 2025 | 34.00 | 36.80 | 34.00 | 35.89 | 35.89 | 7.04% | 1,493,139 |
| Aug 13, 2025 | 30.87 | 33.53 | 30.40 | 33.53 | 33.53 | 10.01% | 1,716,792 |
| Aug 12, 2025 | 30.99 | 31.70 | 30.00 | 30.48 | 30.48 | 1.16% | 1,405,818 |
| Aug 11, 2025 | 31.65 | 32.90 | 30.00 | 30.13 | 30.13 | -1.02% | 2,153,241 |
| Aug 8, 2025 | 27.91 | 30.44 | 27.00 | 30.44 | 30.44 | 10.01% | 1,640,205 |
| Aug 7, 2025 | 27.25 | 27.80 | 25.40 | 27.67 | 27.67 | 9.50% | 2,746,187 |
| Aug 6, 2025 | 23.11 | 25.32 | 22.40 | 25.27 | 25.27 | 9.77% | 2,003,068 |
| Aug 5, 2025 | 25.15 | 25.15 | 22.45 | 23.02 | 23.02 | -6.95% | 1,680,122 |
| Aug 4, 2025 | 25.90 | 27.00 | 23.40 | 24.74 | 24.74 | -0.76% | 818,100 |
| Aug 1, 2025 | 22.85 | 24.93 | 22.50 | 24.93 | 24.93 | 10.02% | 1,102,385 |
| Jul 31, 2025 | 20.70 | 22.79 | 20.70 | 22.66 | 22.66 | 9.36% | 1,182,423 |
| Jul 30, 2025 | 20.47 | 20.78 | 17.95 | 20.72 | 20.72 | 9.69% | 2,705,649 |
| Jul 29, 2025 | 18.49 | 18.89 | 18.00 | 18.89 | 18.89 | 10.02% | 1,030,129 |
| Jul 28, 2025 | 16.50 | 17.17 | 16.00 | 17.17 | 17.17 | 9.99% | 927,935 |
| Jul 25, 2025 | 15.64 | 17.27 | 14.13 | 15.61 | 15.61 | -0.57% | 4,810,041 |
| Jul 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 10.02% | 1,190,573 |
| Jul 23, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 10.02% | 215,913 |
| Jul 22, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 10.01% | 716,268 |
| Jul 21, 2025 | 11.79 | 11.79 | 10.60 | 11.79 | 11.79 | 9.98% | 4,675,327 |
| Jul 18, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.29% | 917,395 |