Trust Securities & Brokerage Limited (PSX:TSBL)
Pakistan
· Delayed Price · Currency is PKR 1.900
-0.080 (-4.04%)
At close: Apr 28, 2026
PSX:TSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.96 | 1.99 | 1.87 | 1.90 | 1.90 | -4.04% | 7,321,747 |
| Apr 27, 2026 | 2.05 | 2.10 | 1.94 | 1.98 | 1.98 | -1.98% | 12,845,690 |
| Apr 24, 2026 | 2.09 | 2.15 | 1.99 | 2.02 | 2.02 | -3.35% | 36,260,400 |
| Apr 23, 2026 | 2.08 | 2.17 | 2.02 | 2.09 | 2.09 | 0.48% | 46,935,690 |
| Apr 22, 2026 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -0.95% | 14,251,750 |
| Apr 21, 2026 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | 2.44% | 14,166,280 |
| Apr 20, 2026 | 2.05 | 2.15 | 1.94 | 2.05 | 2.05 | - | 26,506,060 |
| Apr 17, 2026 | 2.05 | 2.18 | 2.00 | 2.05 | 2.05 | - | 40,753,580 |
| Apr 16, 2026 | 2.11 | 2.18 | 1.99 | 2.05 | 2.05 | -2.38% | 23,262,440 |
| Apr 15, 2026 | 2.22 | 2.22 | 2.06 | 2.10 | 2.10 | 9.38% | 74,509,680 |
| Apr 14, 2026 | 1.84 | 2.06 | 1.75 | 1.92 | 1.92 | 11.63% | 55,133,500 |
| Apr 13, 2026 | 1.70 | 1.77 | 1.62 | 1.72 | 1.72 | -3.91% | 6,208,855 |
| Apr 10, 2026 | 1.80 | 1.83 | 1.70 | 1.79 | 1.79 | 1.70% | 9,892,246 |
| Apr 9, 2026 | 1.82 | 1.97 | 1.67 | 1.76 | 1.76 | -3.30% | 11,143,830 |
| Apr 8, 2026 | 1.60 | 2.04 | 1.49 | 1.82 | 1.82 | 25.52% | 67,027,410 |
| Apr 7, 2026 | 1.37 | 1.51 | 1.35 | 1.45 | 1.45 | 5.07% | 26,371,130 |
| Apr 6, 2026 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | - | 9,534,529 |
| Apr 3, 2026 | 1.35 | 1.40 | 1.30 | 1.38 | 1.38 | - | 6,688,484 |
| Apr 2, 2026 | 1.43 | 1.44 | 1.26 | 1.38 | 1.38 | -2.13% | 12,885,900 |
| Apr 1, 2026 | 1.44 | 1.48 | 1.36 | 1.41 | 1.41 | 1.44% | 14,637,550 |
| Mar 31, 2026 | 1.39 | 1.49 | 1.27 | 1.39 | 1.39 | -6.71% | 20,646,240 |
| Mar 30, 2026 | 1.58 | 1.68 | 1.47 | 1.49 | 1.49 | -5.70% | 1,006,275 |
| Mar 27, 2026 | 1.69 | 1.73 | 1.51 | 1.58 | 1.58 | -1.86% | 606,144 |
| Mar 26, 2026 | 1.71 | 1.74 | 1.60 | 1.61 | 1.61 | -5.85% | 1,112,855 |
| Mar 25, 2026 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | 0.59% | 505,365 |
| Mar 24, 2026 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -1.73% | 571,222 |
| Mar 19, 2026 | 1.71 | 1.77 | 1.70 | 1.73 | 1.73 | - | 498,074 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | - | 362,109 |
| Mar 17, 2026 | 1.75 | 1.79 | 1.71 | 1.73 | 1.73 | 1.76% | 208,358 |
| Mar 16, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 378,315 |
| Mar 13, 2026 | 1.79 | 1.79 | 1.67 | 1.71 | 1.71 | 0.59% | 315,021 |
| Mar 12, 2026 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | -0.58% | 377,702 |
| Mar 11, 2026 | 1.81 | 1.86 | 1.70 | 1.71 | 1.71 | -2.29% | 878,382 |
| Mar 10, 2026 | 1.68 | 2.00 | 1.60 | 1.75 | 1.75 | 13.64% | 2,075,272 |
| Mar 9, 2026 | 1.45 | 1.72 | 1.36 | 1.54 | 1.54 | -7.78% | 654,231 |
| 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 |