Trust Bank PLC. (DSE:TRUSTBANK)
Bangladesh
· Delayed Price · Currency is BDT 16.80
0.00 (0.00%)
At close: Dec 4, 2025
Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.80 | 17.20 | 16.70 | 16.80 | 16.80 | - | 145,740 |
| Dec 3, 2025 | 17.10 | 17.50 | 16.70 | 16.80 | 16.80 | -1.75% | 401,645 |
| Dec 2, 2025 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 221,282 |
| Dec 1, 2025 | 17.20 | 17.70 | 17.00 | 17.20 | 17.20 | -1.15% | 379,060 |
| Nov 30, 2025 | 17.30 | 17.70 | 17.30 | 17.40 | 17.40 | -1.14% | 213,470 |
| Nov 27, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | - | 160,267 |
| Nov 26, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 218,801 |
| Nov 25, 2025 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | 0.57% | 468,243 |
| Nov 24, 2025 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | 394,778 |
| Nov 23, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | 86,070 |
| Nov 20, 2025 | 17.30 | 17.50 | 17.10 | 17.10 | 17.10 | -1.16% | 266,485 |
| Nov 19, 2025 | 17.00 | 17.40 | 16.90 | 17.30 | 17.30 | 2.98% | 528,356 |
| Nov 18, 2025 | 16.80 | 16.90 | 16.50 | 16.80 | 16.80 | 2.44% | 160,632 |
| Nov 17, 2025 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | 0.61% | 133,243 |
| Nov 16, 2025 | 16.70 | 16.70 | 16.00 | 16.30 | 16.30 | -1.21% | 903,023 |
| Nov 13, 2025 | 16.70 | 16.90 | 16.40 | 16.50 | 16.50 | -1.20% | 220,087 |
| Nov 12, 2025 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | - | 143,803 |
| Nov 11, 2025 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | - | 160,835 |
| Nov 10, 2025 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | - | 100,434 |
| Nov 9, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -2.34% | 180,454 |
| Nov 6, 2025 | 16.50 | 17.10 | 16.20 | 17.10 | 17.10 | 1.18% | 163,205 |
| Nov 5, 2025 | 17.10 | 17.10 | 15.40 | 16.90 | 16.90 | -1.17% | 725,798 |
| Nov 4, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | -1.72% | 334,295 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 323,289 |
| Nov 2, 2025 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 914,904 |
| Oct 30, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 281,542 |
| Oct 29, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 1.15% | 200,886 |
| Oct 28, 2025 | 17.20 | 17.60 | 17.10 | 17.40 | 17.40 | 1.16% | 226,936 |
| Oct 27, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 93,896 |
| Oct 26, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | - | 98,253 |
| Oct 23, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | - | 217,114 |
| Oct 22, 2025 | 17.10 | 17.20 | 16.80 | 17.00 | 17.00 | -1.16% | 298,880 |
| Oct 21, 2025 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | - | 83,676 |
| Oct 20, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 302,110 |
| Oct 19, 2025 | 17.30 | 17.60 | 17.00 | 17.00 | 17.00 | -2.30% | 279,844 |
| Oct 16, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 130,326 |
| Oct 15, 2025 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 232,416 |
| Oct 14, 2025 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -0.57% | 437,439 |
| Oct 13, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 226,406 |
| Oct 12, 2025 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 417,341 |
| Oct 9, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 412,428 |
| Oct 8, 2025 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | - | 730,527 |
| Oct 7, 2025 | 17.90 | 18.00 | 17.60 | 17.70 | 17.70 | -1.12% | 1,200,941 |
| Oct 6, 2025 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | -0.56% | 627,319 |
| Oct 5, 2025 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 483,857 |
| Sep 30, 2025 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | - | 990,645 |
| Sep 29, 2025 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | - | 390,809 |
| Sep 28, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 533,568 |
| Sep 25, 2025 | 17.90 | 18.30 | 17.90 | 18.00 | 18.00 | -0.55% | 873,034 |
| Sep 24, 2025 | 17.90 | 18.20 | 17.80 | 18.10 | 18.10 | 1.12% | 634,355 |