Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan
· Delayed Price · Currency is PKR 1.670
+0.070 (4.37%)
At close: Mar 6, 2026
PSX:TSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.78 | 1.78 | 1.62 | 1.67 | 1.67 | 4.37% | 807,723 |
| Mar 5, 2026 | 1.46 | 1.70 | 1.45 | 1.60 | 1.60 | 9.59% | 2,058,139 |
| Mar 4, 2026 | 1.45 | 1.49 | 1.36 | 1.46 | 1.46 | 0.69% | 960,906 |
| Mar 3, 2026 | 1.50 | 1.59 | 1.37 | 1.45 | 1.45 | 0.69% | 3,213,833 |
| Mar 2, 2026 | 1.31 | 1.60 | 1.21 | 1.44 | 1.44 | -13.77% | 1,083,542 |
| Feb 27, 2026 | 1.65 | 1.70 | 1.58 | 1.67 | 1.67 | -1.76% | 800,262 |
| Feb 26, 2026 | 1.74 | 1.75 | 1.66 | 1.70 | 1.70 | 0.59% | 731,522 |
| Feb 25, 2026 | 1.68 | 1.74 | 1.60 | 1.69 | 1.69 | 6.29% | 3,307,007 |
| Feb 24, 2026 | 1.59 | 1.70 | 1.49 | 1.59 | 1.59 | - | 7,964,755 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.50 | 1.59 | 1.59 | -11.17% | 5,054,448 |
| Feb 20, 2026 | 2.08 | 2.08 | 1.51 | 1.79 | 1.79 | -10.05% | 2,656,264 |
| Feb 19, 2026 | 2.18 | 2.27 | 1.91 | 1.99 | 1.99 | -8.72% | 3,716,873 |
| Feb 18, 2026 | 2.30 | 2.30 | 1.80 | 2.18 | 2.18 | -1.36% | 6,600,310 |
| Feb 17, 2026 | 2.30 | 2.38 | 2.16 | 2.21 | 2.21 | -3.49% | 5,353,471 |
| Feb 16, 2026 | 2.04 | 2.79 | 1.92 | 2.29 | 2.29 | -30.18% | 27,570,150 |
| Feb 13, 2026 | 3.39 | 3.45 | 3.21 | 3.28 | 1.91 | - | 4,299,366 |
| Feb 12, 2026 | 3.36 | 3.46 | 3.25 | 3.28 | 1.91 | -3.81% | 3,081,561 |
| Feb 11, 2026 | 3.55 | 3.55 | 3.30 | 3.41 | 1.99 | -1.16% | 5,145,021 |
| Feb 10, 2026 | 3.43 | 3.57 | 3.37 | 3.45 | 2.01 | 0.58% | 2,321,836 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.38 | 3.43 | 2.00 | -3.65% | 975,978 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.40 | 3.56 | 2.08 | 1.71% | 1,238,480 |
| Feb 4, 2026 | 3.45 | 3.55 | 3.38 | 3.50 | 2.04 | 3.55% | 2,168,218 |
| Feb 3, 2026 | 3.24 | 3.49 | 3.15 | 3.38 | 1.97 | 5.96% | 3,852,645 |
| Feb 2, 2026 | 3.40 | 3.43 | 3.15 | 3.19 | 1.86 | -4.20% | 2,296,221 |
| Jan 30, 2026 | 3.49 | 3.49 | 3.27 | 3.33 | 1.94 | -1.48% | 2,269,591 |
| Jan 29, 2026 | 3.63 | 3.63 | 3.35 | 3.38 | 1.97 | -3.43% | 3,451,021 |
| Jan 28, 2026 | 3.50 | 3.61 | 3.45 | 3.50 | 2.04 | -2.23% | 1,941,625 |
| Jan 27, 2026 | 3.59 | 3.63 | 3.50 | 3.58 | 2.09 | -0.28% | 2,649,740 |
| Jan 26, 2026 | 3.62 | 3.65 | 3.55 | 3.59 | 2.09 | -0.83% | 1,490,018 |
| Jan 23, 2026 | 3.71 | 3.76 | 3.60 | 3.62 | 2.11 | -0.82% | 2,713,024 |
| Jan 22, 2026 | 3.67 | 3.70 | 3.60 | 3.65 | 2.13 | - | 2,710,995 |
| Jan 21, 2026 | 3.75 | 3.78 | 3.63 | 3.65 | 2.13 | -2.67% | 6,135,994 |
| Jan 20, 2026 | 3.88 | 3.88 | 3.69 | 3.75 | 2.19 | -3.85% | 9,258,027 |
| Jan 19, 2026 | 3.81 | 4.00 | 3.74 | 3.90 | 2.27 | 4.00% | 4,683,916 |
| Jan 16, 2026 | 3.73 | 3.92 | 3.72 | 3.75 | 2.19 | 0.54% | 3,238,620 |
| Jan 15, 2026 | 3.77 | 3.85 | 3.69 | 3.73 | 2.17 | -1.06% | 4,735,046 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.71 | 3.77 | 2.20 | -4.07% | 6,853,391 |
| Jan 13, 2026 | 3.96 | 3.97 | 3.86 | 3.93 | 2.29 | -0.51% | 6,609,331 |
| Jan 12, 2026 | 4.00 | 4.01 | 3.85 | 3.95 | 2.30 | - | 6,665,103 |
| Jan 9, 2026 | 4.20 | 4.20 | 3.90 | 3.95 | 2.30 | -4.82% | 18,148,610 |
| Jan 8, 2026 | 4.13 | 4.28 | 4.05 | 4.15 | 2.42 | 1.72% | 21,488,240 |
| Jan 7, 2026 | 3.98 | 4.18 | 3.95 | 4.08 | 2.38 | 4.35% | 31,392,840 |
| Jan 6, 2026 | 3.90 | 3.95 | 3.75 | 3.91 | 2.28 | 3.44% | 25,603,170 |
| Jan 5, 2026 | 3.88 | 3.91 | 3.70 | 3.78 | 2.20 | -1.31% | 14,969,870 |
| Jan 2, 2026 | 3.88 | 3.91 | 3.67 | 3.83 | 2.23 | 1.32% | 12,994,930 |
| Jan 1, 2026 | 3.92 | 3.97 | 3.54 | 3.78 | 2.20 | -2.33% | 50,676,920 |
| Dec 31, 2025 | 4.20 | 4.29 | 3.83 | 3.87 | 2.26 | -3.01% | 47,115,310 |
| Dec 30, 2025 | 3.49 | 4.20 | 3.45 | 3.99 | 2.33 | 18.75% | 57,456,430 |
| Dec 29, 2025 | 3.75 | 3.98 | 3.26 | 3.36 | 1.96 | -15.11% | 39,954,750 |
| Dec 26, 2025 | 3.84 | 4.03 | 3.73 | 3.96 | 2.31 | 8.11% | 38,913,340 |
| Dec 24, 2025 | 3.69 | 3.82 | 3.50 | 3.66 | 2.13 | -0.71% | 26,936,870 |
| Dec 23, 2025 | 3.51 | 3.82 | 3.51 | 3.69 | 2.15 | 5.67% | 17,270,810 |
| Dec 22, 2025 | 3.80 | 3.90 | 3.43 | 3.49 | 2.03 | -8.28% | 39,752,550 |
| Dec 19, 2025 | 3.99 | 4.19 | 3.74 | 3.80 | 2.22 | -4.78% | 40,083,080 |
| Dec 18, 2025 | 4.00 | 4.24 | 3.81 | 4.00 | 2.33 | -3.10% | 14,408,510 |
| Dec 17, 2025 | 3.70 | 4.17 | 3.70 | 4.12 | 2.40 | 8.76% | 23,414,320 |
| Dec 16, 2025 | 4.20 | 4.22 | 3.74 | 3.79 | 2.21 | -8.65% | 29,219,180 |
| Dec 15, 2025 | 4.40 | 4.47 | 4.10 | 4.15 | 2.42 | -4.25% | 14,717,130 |
| Dec 12, 2025 | 4.00 | 4.35 | 3.93 | 4.33 | 2.53 | 9.67% | 25,825,230 |
| Dec 11, 2025 | 4.00 | 4.05 | 3.89 | 3.95 | 2.30 | -0.98% | 9,347,030 |
| Dec 10, 2025 | 4.23 | 4.25 | 3.97 | 3.99 | 2.33 | -3.55% | 12,329,350 |
| Dec 9, 2025 | 4.53 | 4.53 | 4.08 | 4.14 | 2.41 | -6.61% | 37,363,350 |
| Dec 8, 2025 | 4.10 | 4.51 | 4.02 | 4.43 | 2.58 | 7.97% | 57,228,730 |
| Dec 5, 2025 | 3.75 | 4.10 | 3.72 | 4.10 | 2.39 | 10.00% | 19,888,290 |
| Dec 4, 2025 | 3.65 | 3.84 | 3.65 | 3.73 | 2.17 | 1.80% | 5,374,780 |
| Dec 3, 2025 | 4.15 | 4.45 | 3.64 | 3.67 | 2.14 | -9.30% | 53,387,270 |
| Dec 2, 2025 | 3.51 | 4.04 | 3.46 | 4.04 | 2.36 | 9.99% | 76,427,200 |
| Dec 1, 2025 | 3.70 | 4.34 | 3.67 | 3.67 | 2.14 | -10.00% | 90,506,430 |
| Nov 28, 2025 | 4.08 | 4.30 | 4.08 | 4.08 | 2.38 | -9.99% | 37,448,510 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.54 | 4.54 | 2.64 | -10.00% | 3,002,960 |
| Nov 26, 2025 | 5.61 | 5.65 | 5.04 | 5.04 | 2.94 | -10.00% | 4,642,120 |
| Nov 25, 2025 | 5.68 | 5.79 | 5.35 | 5.60 | 3.26 | -4.03% | 5,187,840 |
| Nov 24, 2025 | 5.75 | 5.95 | 5.50 | 5.83 | 3.40 | -1.24% | 8,020,240 |
| Nov 21, 2025 | 6.21 | 6.29 | 5.72 | 5.91 | 3.44 | -4.93% | 8,076,570 |
| Nov 20, 2025 | 6.38 | 6.69 | 6.20 | 6.21 | 3.62 | -1.72% | 10,371,190 |
| Nov 19, 2025 | 5.99 | 6.57 | 5.76 | 6.32 | 3.69 | 5.54% | 24,932,980 |
| Nov 18, 2025 | 6.48 | 6.70 | 5.73 | 5.99 | 3.49 | -5.19% | 34,150,640 |
| Nov 17, 2025 | 5.91 | 6.32 | 5.70 | 6.32 | 3.68 | 9.99% | 17,518,980 |
| Nov 14, 2025 | 5.49 | 5.74 | 5.23 | 5.74 | 3.35 | 10.00% | 28,712,870 |
| Nov 13, 2025 | 5.22 | 5.22 | 4.88 | 5.22 | 3.04 | 10.01% | 23,598,680 |
| Nov 12, 2025 | 4.70 | 4.75 | 4.10 | 4.75 | 2.77 | 10.01% | 15,576,480 |
| Nov 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 2.52 | 9.99% | 4,344,260 |
| Nov 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 2.29 | 10.01% | 1,733,750 |
| Nov 7, 2025 | 3.50 | 3.57 | 3.44 | 3.57 | 2.08 | 9.99% | 16,337,990 |
| Nov 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89 | 10.01% | 46,037,690 |
| Nov 5, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72 | 10.00% | 226,510 |
| Nov 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 1.56 | 10.02% | 81,020 |
| Nov 3, 2025 | 2.35 | 2.44 | 2.30 | 2.44 | 1.42 | 9.98% | 8,286,900 |
| Oct 31, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 1.29 | 9.99% | 1,892,970 |
| Oct 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.17 | 10.00% | 981,200 |
| Oct 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.07 | 9.98% | 371,650 |
| Oct 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 0.97 | 9.98% | 1,113,060 |
| Oct 27, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 0.88 | 10.04% | 4,874,400 |
| Oct 24, 2025 | 1.20 | 1.38 | 1.20 | 1.38 | 0.80 | 10.00% | 795,210 |
| Oct 23, 2025 | 0.73 | 0.73 | 0.73 | 1.25 | 0.73 | - | 20 |
| Oct 22, 2025 | 1.22 | 1.28 | 1.22 | 1.25 | 0.73 | 4.17% | 38,920 |
| Oct 21, 2025 | 1.20 | 1.28 | 1.20 | 1.20 | 0.70 | -4.00% | 1,105,790 |
| Oct 20, 2025 | 1.20 | 1.28 | 1.20 | 1.25 | 0.73 | 0.73% | 20,365,830 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.13 | 1.24 | 0.72 | -1.43% | 20,913,640 |
| Oct 16, 2025 | 1.26 | 1.27 | 1.15 | 1.26 | 0.73 | 9.48% | 2,606,460 |