TRG share price history TRG Pakistan Limited

TRG Pakistan Limited (TRG) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 53.33. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 42.62
Last session: 13 Nov 2026close Rs 53.33
Sessions on file: 2,519123 months
Highest close: Rs 182.1718 May 2021
Lowest close: Rs 11.8529 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

TRG month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	53.33	54.83	51.47	25,235,335	9
Oct 2026	51.96	57.62	51.45	75,407,258	22
Sep 2026	56.56	57.80	49.09	58,807,472	22
Aug 2026	56.64	63.29	54.86	72,495,424	19
Jul 2026	60.85	67.84	56.89	81,057,528	23
Jun 2026	63.67	74.06	63.36	189,456,769	20
May 2026	69.17	69.17	51.97	154,773,745	17
Apr 2026	52.29	60.62	48.75	137,910,607	22
Mar 2026	45.81	48.30	40.83	44,736,819	20
Feb 2026	49.72	77.27	49.72	107,410,367	19
Jan 2026	72.17	77.74	71.13	166,609,752	22
Dec 2025	72.86	77.14	70.87	158,212,272	22
Nov 2025	70.22	80.81	69.00	156,922,143	20
Oct 2025	73.46	76.67	70.21	163,401,301	23
Sep 2025	76.40	81.84	55.96	335,705,415	22
Aug 2025	57.11	59.09	55.48	78,026,982	20
Jul 2025	56.51	58.85	55.00	87,705,869	23
Jun 2025	56.51	65.09	51.09	127,684,254	19
May 2025	61.33	66.20	53.13	63,876,644	20
Apr 2025	63.13	67.90	60.67	104,982,741	20
Mar 2025	66.01	70.31	58.30	136,195,737	19
Feb 2025	59.79	67.58	59.79	119,714,023	19
Jan 2025	64.76	70.15	62.65	163,805,865	23
Dec 2024	70.67	73.55	52.87	339,645,557	21
Nov 2024	59.27	62.86	50.32	251,072,396	21
Oct 2024	51.50	51.50	44.28	123,609,904	23
Sep 2024	48.90	59.90	48.90	118,984,318	20
Aug 2024	51.83	56.17	51.83	52,162,753	21
Jul 2024	53.64	62.17	53.64	60,689,403	21
Jun 2024	62.05	68.15	62.02	81,904,040	17
May 2024	63.10	67.75	59.21	62,423,328	21
Apr 2024	64.01	72.35	64.01	57,634,654	18
Mar 2024	69.21	74.52	68.03	60,941,345	21
Feb 2024	72.48	81.85	66.32	89,432,897	19
Jan 2024	69.55	86.17	69.03	63,341,452	23
Dec 2023	79.07	97.43	76.58	145,956,320	20
Nov 2023	81.38	88.19	71.03	138,934,199	21
Oct 2023	69.74	90.13	69.74	97,060,725	22
Sep 2023	88.02	91.11	87.91	42,842,939	20
Aug 2023	89.05	108.11	89.05	65,994,077	22
Jul 2023	105.15	107.65	97.96	104,344,333	20
Jun 2023	92.13	100.39	87.64	51,582,647	19
May 2023	93.49	108.19	90.20	49,861,685	22
Apr 2023	109.53	110.75	106.86	22,521,475	16
Mar 2023	106.04	113.77	105.44	63,046,839	22
Feb 2023	109.51	124.38	109.51	111,296,727	20
Jan 2023	112.65	116.18	92.30	120,143,463	22
Dec 2022	108.42	140.87	108.42	85,476,012	22
Nov 2022	142.76	148.33	116.11	146,233,396	21
Oct 2022	109.87	151.43	108.52	258,157,440	21
Sep 2022	128.86	128.86	87.36	307,786,235	22
Aug 2022	89.92	99.39	89.86	124,862,760	21
Jul 2022	91.71	91.71	75.50	58,344,391	18
Jun 2022	77.33	80.10	73.97	74,276,830	22
May 2022	81.22	81.68	73.32	97,784,992	18
Apr 2022	78.56	87.58	75.11	127,772,836	20
Mar 2022	77.85	79.13	70.75	177,187,128	22
Feb 2022	69.24	86.54	69.24	144,280,119	20
Jan 2022	88.93	123.59	77.14	387,206,743	21
Dec 2021	117.90	125.01	77.86	314,657,025	23
Nov 2021	87.13	138.43	87.13	230,508,953	22
Oct 2021	119.62	164.57	119.62	158,000,180	20
Sep 2021	161.67	176.66	156.64	211,522,130	22
Aug 2021	160.83	165.15	152.13	124,054,710	20
Jul 2021	155.16	176.25	155.16	156,219,356	19
Jun 2021	166.33	178.38	158.23	231,535,867	22
May 2021	176.40	182.17	156.60	297,079,886	15
Apr 2021	168.62	181.69	127.48	586,881,139	22
Mar 2021	150.21	166.65	119.99	730,992,953	22
Feb 2021	142.06	146.59	114.99	522,796,327	19
Jan 2021	127.28	127.28	83.74	492,980,500	21
Dec 2020	91.41	91.41	67.40	659,142,500	22
Nov 2020	66.72	66.72	43.98	433,109,500	21
Oct 2020	46.06	51.96	42.09	397,405,000	21
Sep 2020	52.16	63.17	52.16	420,767,500	22
Aug 2020	58.68	63.21	47.74	595,753,500	20
Jul 2020	47.50	47.50	30.00	493,118,500	22
Jun 2020	28.24	28.58	25.60	204,123,500	22
May 2020	28.55	28.55	18.56	214,938,000	16
Apr 2020	17.65	18.01	13.68	96,110,000	22
Mar 2020	13.91	24.67	11.88	167,091,500	21
Feb 2020	21.30	26.16	21.30	101,615,000	19
Jan 2020	26.99	28.67	25.77	268,830,500	23
Dec 2019	24.55	25.78	22.09	194,332,000	21
Nov 2019	23.15	23.29	16.43	222,347,000	21
Oct 2019	16.69	16.79	14.00	163,520,000	23
Sep 2019	13.15	14.05	12.16	71,495,000	19
Aug 2019	12.09	14.46	12.09	100,925,500	18
Jul 2019	12.45	17.87	11.85	123,438,500	23
Jun 2019	16.36	18.11	14.32	104,254,500	16
May 2019	15.65	19.84	14.44	89,776,000	21
Apr 2019	19.80	23.25	19.01	101,028,500	22
Mar 2019	23.06	24.76	22.91	48,934,500	21
Feb 2019	23.87	27.44	23.10	71,773,500	19
Jan 2019	27.24	27.24	22.08	178,831,500	23
Dec 2018	22.30	26.76	22.30	84,614,500	20
Nov 2018	27.85	32.70	27.85	212,509,000	21
Oct 2018	27.70	29.05	20.90	262,031,000	23
Sep 2018	27.69	31.42	27.69	96,107,500	18
Aug 2018	30.95	33.39	30.65	110,677,000	19
Jul 2018	30.87	32.22	25.98	118,618,500	21
Jun 2018	28.64	30.71	27.51	118,584,500	18
May 2018	28.78	34.11	25.73	119,076,500	22
Apr 2018	34.73	36.97	33.91	118,268,500	21
Mar 2018	36.36	40.21	34.20	212,921,000	21
Feb 2018	36.85	39.13	35.26	219,496,000	19
Jan 2018	35.47	35.47	28.98	300,105,500	23
Dec 2017	29.60	37.41	26.60	237,734,000	19
Nov 2017	38.77	38.77	31.66	199,842,500	22
Oct 2017	32.35	37.05	32.35	196,612,500	22
Sep 2017	36.92	40.97	36.92	196,692,500	19
Aug 2017	35.38	47.60	33.87	311,367,000	22
Jul 2017	41.82	41.82	34.35	272,110,000	21
Jun 2017	40.09	53.08	40.01	199,378,500	18
May 2017	52.66	57.99	52.07	258,220,500	22
Apr 2017	56.81	59.24	47.50	290,647,000	20
Mar 2017	52.08	59.87	49.95	212,126,500	22
Feb 2017	55.98	62.88	53.16	343,866,500	20
Jan 2017	54.10	57.33	44.34	350,459,000	22
Dec 2016	44.26	45.62	42.15	183,191,500	21
Nov 2016	42.65	45.20	40.62	294,318,500	22
Oct 2016	38.69	47.34	38.69	360,949,000	19
Sep 2016	45.89	45.89	38.17	323,728,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	53.33	-0.21%	1,512,470
12 Nov 2026	53.44	-2.54%	8,719,666
11 Nov 2026	54.83	+0.72%	3,014,541
10 Nov 2026	54.44	+1.93%	3,969,439
6 Nov 2026	53.41	-1.15%	786,109
5 Nov 2026	54.03	+1.62%	3,225,929
4 Nov 2026	53.17	+3.30%	1,716,685
3 Nov 2026	51.47	-0.77%	785,340
2 Nov 2026	51.87	-0.17%	1,505,156
30 Oct 2026	51.96	-2.11%	1,803,320
29 Oct 2026	53.08	-1.01%	1,648,148
28 Oct 2026	53.62	-1.99%	5,202,175
27 Oct 2026	54.71	+1.92%	2,081,539
26 Oct 2026	53.68	+2.17%	2,483,805
23 Oct 2026	52.54	-4.00%	1,256,794
22 Oct 2026	54.73	-3.70%	1,814,999
21 Oct 2026	56.83	-0.53%	3,262,096
20 Oct 2026	57.13	-0.85%	3,115,989
19 Oct 2026	57.62	+2.22%	8,932,053
16 Oct 2026	56.37	+1.62%	4,910,141
15 Oct 2026	55.47	-1.91%	8,169,979
14 Oct 2026	56.55	+4.84%	10,809,846
13 Oct 2026	53.94	-0.19%	1,106,326
12 Oct 2026	54.04	-2.26%	1,222,684
9 Oct 2026	55.29	+0.13%	1,241,542
8 Oct 2026	55.22	-2.25%	1,771,090
7 Oct 2026	56.49	+2.08%	6,138,115
6 Oct 2026	55.34	+7.56%	4,678,537
5 Oct 2026	51.45	-5.41%	1,678,609
2 Oct 2026	54.39	-2.51%	1,197,734
1 Oct 2026	55.79	-1.36%	881,737
30 Sep 2026	56.56	-2.15%	2,438,169
29 Sep 2026	57.80	+0.14%	11,773,669
28 Sep 2026	57.72	+10.01%	9,097,853
25 Sep 2026	52.47	+1.45%	4,081,821
24 Sep 2026	51.72	-1.41%	1,377,529
23 Sep 2026	52.46	+2.18%	2,409,341
22 Sep 2026	51.34	+0.67%	1,318,250
21 Sep 2026	51.00	+0.61%	1,978,523
18 Sep 2026	50.69	+2.14%	3,636,926
17 Sep 2026	49.63	+1.10%	1,030,783
16 Sep 2026	49.09	-2.62%	1,033,610
15 Sep 2026	50.41	+2.46%	1,464,042
14 Sep 2026	49.20	-2.54%	1,164,556
11 Sep 2026	50.48	-0.94%	1,811,926
10 Sep 2026	50.96	-1.39%	3,086,500
9 Sep 2026	51.68	-0.81%	2,225,575
8 Sep 2026	52.10	-4.54%	1,767,069
7 Sep 2026	54.58	-0.05%	1,181,149
4 Sep 2026	54.61	+0.39%	928,498
3 Sep 2026	54.40	+0.83%	1,125,975
2 Sep 2026	53.95	-2.81%	2,006,276
1 Sep 2026	55.51	-2.00%	1,869,432
31 Aug 2026	56.64	+3.00%	6,570,328
28 Aug 2026	54.99	+0.24%	2,852,746
27 Aug 2026	54.86	-0.65%	1,662,843
25 Aug 2026	55.22	-5.19%	11,701,169
24 Aug 2026	58.24	-3.18%	2,922,296
21 Aug 2026	60.15	-2.84%	3,813,016
20 Aug 2026	61.91	+3.23%	12,645,319

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

TRG daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.