Trust Modaraba historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	2.100	2.100	2.100	2.100	1.852	2,500
2022-04-01	2.800	2.800	2.400	2.400	2.116	1,500
2022-03-22	2.250	2.250	2.250	2.250	1.984	2,500
2022-03-04	2.440	2.450	2.440	2.450	2.160	2,500
2022-02-21	2.600	2.720	2.360	2.360	2.081	5,000
2022-02-18	2.500	2.500	2.500	2.500	2.205	4,000
2022-02-04	2.220	2.800	2.220	2.220	1.958	1,000
2022-02-02	2.800	2.800	2.800	2.800	2.469	500
2022-01-31	2.700	2.700	2.700	2.700	2.381	1,000
2022-01-28	2.400	2.400	2.400	2.400	2.116	500
2022-01-19	2.600	2.970	2.600	2.870	2.531	5,500
2022-01-17	2.500	2.500	2.410	2.500	2.205	10,000
2022-01-13	2.410	2.410	2.410	2.410	2.125	3,000
2022-01-10	2.400	2.400	2.400	2.400	2.116	3,000
2022-01-07	2.790	2.800	2.400	2.400	2.116	3,000
2022-01-06	2.300	2.300	2.300	2.300	2.028	3,500
2022-01-05	2.300	2.300	2.300	2.300	2.028	3,500
2021-12-30	2.470	2.480	2.470	2.480	2.187	6,500
2021-12-27	2.220	2.500	2.220	2.490	2.196	8,000
2021-12-23	2.300	2.680	2.250	2.590	2.284	23,500
2021-12-22	2.490	2.830	2.490	2.640	2.328	3,500
2021-12-21	2.150	2.430	2.100	2.430	2.143	50,500
2021-12-20	2.000	2.200	2.000	2.200	1.940	1,000
2021-12-08	2.310	2.480	2.000	2.110	1.861	12,500
2021-12-01	2.660	2.800	2.660	2.700	2.381	7,000
2021-11-29	2.700	2.700	2.450	2.450	2.160	3,000
2021-11-12	2.700	2.700	2.700	2.700	2.381	3,000
2021-11-08	2.750	2.750	2.550	2.700	2.381	27,000
2021-11-05	2.950	2.950	2.720	2.720	2.399	1,000
2021-11-04	2.800	2.950	2.800	2.950	2.601	5,000
2021-11-01	2.400	3.250	2.400	3.250	2.866	12,000
2021-10-28	2.600	2.600	2.600	2.600	2.293	1,000

← NewerPage 15 of 15 · 872 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2024-10-04	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.