Trust Modaraba (PSX:TRSM)
Pakistan
· Delayed Price · Currency is PKR 8.08
-1.00 (-11.01%)
At close: Mar 9, 2026
Trust Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.80 | 8.80 | 8.08 | 8.08 | 8.08 | -11.01% | 194,857 |
| Mar 6, 2026 | 8.90 | 9.33 | 8.60 | 9.08 | 9.08 | 4.73% | 159,568 |
| Mar 5, 2026 | 8.68 | 8.90 | 8.00 | 8.67 | 8.67 | 1.05% | 348,507 |
| Mar 4, 2026 | 8.20 | 8.68 | 8.00 | 8.58 | 8.58 | 2.26% | 212,553 |
| Mar 3, 2026 | 8.22 | 10.19 | 8.22 | 8.39 | 8.39 | -9.00% | 613,638 |
| Mar 2, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -9.96% | 80,337 |
| Feb 27, 2026 | 9.90 | 10.69 | 9.90 | 10.24 | 10.24 | -4.74% | 182,211 |
| Feb 26, 2026 | 11.35 | 11.38 | 10.56 | 10.75 | 10.75 | -3.41% | 485,357 |
| Feb 25, 2026 | 11.60 | 12.29 | 10.50 | 11.13 | 11.13 | -0.36% | 2,047,356 |
| Feb 24, 2026 | 10.15 | 11.17 | 9.60 | 11.17 | 11.17 | 10.05% | 1,065,592 |
| Feb 23, 2026 | 11.12 | 11.19 | 10.01 | 10.15 | 10.15 | -8.72% | 476,353 |
| Feb 20, 2026 | 11.80 | 11.80 | 10.75 | 11.12 | 11.12 | -5.76% | 553,071 |
| Feb 19, 2026 | 12.80 | 12.89 | 11.57 | 11.80 | 11.80 | -7.31% | 159,960 |
| Feb 18, 2026 | 12.49 | 13.00 | 11.95 | 12.73 | 12.73 | 1.27% | 1,238,108 |
| Feb 17, 2026 | 13.20 | 13.20 | 12.25 | 12.57 | 12.57 | -4.12% | 302,570 |
| Feb 16, 2026 | 13.97 | 14.15 | 13.01 | 13.11 | 13.11 | -2.74% | 288,171 |
| Feb 13, 2026 | 14.40 | 14.40 | 13.10 | 13.48 | 13.48 | -2.88% | 391,865 |
| Feb 12, 2026 | 15.08 | 15.08 | 13.42 | 13.88 | 13.88 | -6.34% | 568,915 |
| Feb 11, 2026 | 14.80 | 15.15 | 14.61 | 14.82 | 14.82 | 0.41% | 182,503 |
| Feb 10, 2026 | 14.95 | 15.15 | 14.70 | 14.76 | 14.76 | -1.20% | 189,218 |
| Feb 9, 2026 | 15.80 | 15.80 | 14.72 | 14.94 | 14.94 | -4.35% | 604,088 |
| Feb 6, 2026 | 15.96 | 16.09 | 14.32 | 15.62 | 15.62 | -1.82% | 531,551 |
| Feb 4, 2026 | 15.76 | 16.00 | 15.55 | 15.91 | 15.91 | 1.40% | 200,242 |
| Feb 3, 2026 | 15.77 | 16.28 | 15.42 | 15.69 | 15.69 | -0.57% | 613,957 |
| Feb 2, 2026 | 15.58 | 16.24 | 15.00 | 15.78 | 15.78 | 1.28% | 1,137,660 |
| Jan 30, 2026 | 16.44 | 16.83 | 15.30 | 15.58 | 15.58 | -5.23% | 1,776,575 |
| Jan 29, 2026 | 17.72 | 17.72 | 16.00 | 16.44 | 16.44 | -7.22% | 969,341 |
| Jan 28, 2026 | 18.99 | 18.99 | 17.50 | 17.72 | 17.72 | -5.74% | 837,064 |
| Jan 27, 2026 | 18.65 | 19.99 | 18.30 | 18.80 | 18.80 | 2.90% | 3,469,165 |
| Jan 26, 2026 | 16.61 | 18.27 | 15.80 | 18.27 | 18.27 | 9.99% | 2,362,319 |
| Jan 23, 2026 | 18.10 | 18.10 | 16.21 | 16.61 | 16.61 | -7.00% | 1,229,085 |
| Jan 22, 2026 | 18.79 | 18.79 | 17.59 | 17.86 | 17.86 | -4.29% | 820,316 |
| Jan 21, 2026 | 19.27 | 19.27 | 18.61 | 18.66 | 18.66 | -1.74% | 394,456 |
| Jan 20, 2026 | 19.48 | 19.48 | 18.92 | 18.99 | 18.99 | -0.73% | 512,612 |
| Jan 19, 2026 | 19.84 | 19.84 | 18.90 | 19.13 | 19.13 | -2.30% | 650,856 |
| Jan 16, 2026 | 19.52 | 20.10 | 19.10 | 19.58 | 19.58 | 0.31% | 633,849 |
| Jan 15, 2026 | 19.90 | 19.90 | 19.10 | 19.52 | 19.52 | 0.21% | 227,434 |
| Jan 14, 2026 | 20.51 | 20.51 | 19.37 | 19.48 | 19.48 | -3.18% | 619,971 |
| Jan 13, 2026 | 20.49 | 20.50 | 20.00 | 20.12 | 20.12 | -0.15% | 667,781 |
| Jan 12, 2026 | 20.50 | 20.89 | 20.02 | 20.15 | 20.15 | -1.71% | 390,837 |
| Jan 9, 2026 | 20.39 | 21.30 | 20.00 | 20.50 | 20.50 | 0.54% | 1,041,682 |
| Jan 8, 2026 | 20.86 | 21.19 | 19.93 | 20.39 | 20.39 | -2.21% | 348,628 |
| Jan 7, 2026 | 20.20 | 21.30 | 19.82 | 20.85 | 20.85 | 4.62% | 1,588,748 |
| Jan 6, 2026 | 20.77 | 20.77 | 19.72 | 19.93 | 19.93 | -1.82% | 812,517 |
| Jan 5, 2026 | 21.50 | 21.75 | 20.15 | 20.30 | 20.30 | -5.41% | 1,219,940 |
| Jan 2, 2026 | 20.75 | 22.66 | 20.75 | 21.46 | 21.46 | 3.42% | 3,704,950 |
| Jan 1, 2026 | 18.97 | 20.75 | 18.87 | 20.75 | 20.75 | 10.02% | 3,373,720 |
| Dec 31, 2025 | 19.50 | 19.55 | 18.55 | 18.86 | 18.86 | -2.08% | 1,156,625 |
| Dec 30, 2025 | 19.12 | 19.75 | 19.00 | 19.26 | 19.26 | -1.68% | 946,031 |
| Dec 29, 2025 | 20.70 | 20.79 | 19.01 | 19.59 | 19.59 | -4.58% | 1,008,963 |
| Dec 26, 2025 | 20.66 | 21.45 | 20.00 | 20.53 | 20.53 | -0.53% | 961,133 |
| Dec 24, 2025 | 20.10 | 21.69 | 19.73 | 20.64 | 20.64 | -1.62% | 3,106,580 |
| Dec 23, 2025 | 22.99 | 22.99 | 20.98 | 20.98 | 20.98 | -10.00% | 11,333,370 |
| Dec 22, 2025 | 24.97 | 26.20 | 22.54 | 23.31 | 23.31 | -6.91% | 5,290,162 |
| Dec 19, 2025 | 24.99 | 29.40 | 24.99 | 25.04 | 25.04 | -9.83% | 16,238,340 |
| Dec 18, 2025 | 27.77 | 27.81 | 27.77 | 27.77 | 27.77 | -10.01% | 4,014,256 |
| Dec 17, 2025 | 30.86 | 32.90 | 30.86 | 30.86 | 30.86 | -10.00% | 3,317,873 |
| Dec 16, 2025 | 38.60 | 39.99 | 34.29 | 34.29 | 34.29 | -10.00% | 3,526,220 |
| Dec 15, 2025 | 39.49 | 40.00 | 37.50 | 38.10 | 38.10 | -5.25% | 2,469,190 |
| Dec 12, 2025 | 39.70 | 41.29 | 38.11 | 40.21 | 40.21 | 1.80% | 1,390,276 |
| Dec 11, 2025 | 39.60 | 39.99 | 37.80 | 39.50 | 39.50 | -0.13% | 826,829 |
| Dec 10, 2025 | 40.89 | 41.21 | 38.13 | 39.55 | 39.55 | -3.37% | 1,622,632 |
| Dec 9, 2025 | 41.00 | 42.52 | 36.06 | 40.93 | 40.93 | 2.15% | 5,151,076 |
| Dec 8, 2025 | 37.91 | 40.07 | 37.11 | 40.07 | 40.07 | 9.99% | 5,735,393 |
| 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 |