DSE : TRUSTBANK
Trust Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 13.3 BDT (At close: Oct 29, 2026) · Market cap 13.88B
Latest research: Trust Bank financial analysis: net interest income near zero, SMA loans quadruple and CRAR 12.76% (Oct 2026) · Trust Bank: net interest income fell to 0.9% of earning assets in 2025 and to BDT 317m in H1 2026, while treasury income and a BDT 27.5bn special-mention book grew
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Trust Bank PLC. (TRUSTBANK) closed at 13.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 13.2 | 13.3 | 13.1 | 13.3 | 898,086 | +0.76% |
| 2026-10-28 | 13.3 | 13.4 | 13.1 | 13.2 | 967,746 | -0.75% |
| 2026-10-27 | 13.2 | 13.3 | 13.1 | 13.3 | 620,508 | +0.76% |
| 2026-10-26 | 13.3 | 13.4 | 13.2 | 13.2 | 740,941 | -0.75% |
| 2026-10-25 | 13.1 | 13.4 | 13 | 13.3 | 2,964,119 | +2.31% |
| 2026-10-19 | 13 | 13.1 | 12.9 | 13 | 1,372,392 | +0.00% |
| 2026-10-17 | 13 | 13.1 | 12.9 | 13 | 1,097,516 | +0.00% |
| 2026-10-15 | 13 | 13.2 | 12.9 | 13 | 2,254,166 | -0.76% |
| 2026-10-14 | 13.1 | 13.3 | 13.1 | 13.1 | 997,359 | -0.76% |
| 2026-10-13 | 13.2 | 13.3 | 13.1 | 13.2 | 672,320 | +0.00% |
| 2026-10-12 | 13.3 | 13.4 | 13.1 | 13.2 | 1,105,363 | -0.75% |
| 2026-10-11 | 13.5 | 13.5 | 13.2 | 13.3 | 1,156,173 | -1.48% |
| 2026-10-08 | 13.5 | 13.5 | 13.3 | 13.5 | 630,552 | +0.75% |
| 2026-10-07 | 13.4 | 13.5 | 13.3 | 13.4 | 573,144 | +0.00% |
| 2026-10-06 | 13.4 | 13.5 | 13.3 | 13.4 | 766,222 | +0.75% |
| 2026-10-05 | 13.5 | 13.5 | 13.3 | 13.3 | 837,510 | -0.75% |
| 2026-10-04 | 13.6 | 13.6 | 13.4 | 13.4 | 1,360,128 | -0.74% |
| 2026-10-01 | 13.5 | 13.6 | 13.4 | 13.5 | 702,772 | +0.00% |
| 2026-09-30 | 13.5 | 13.6 | 13.4 | 13.5 | 942,569 | +0.00% |
| 2026-09-29 | 13.6 | 13.6 | 13.4 | 13.5 | 889,921 | +0.00% |
| 2026-09-28 | 13.6 | 13.7 | 13.4 | 13.5 | 1,396,989 | -0.74% |
| 2026-09-27 | 13.7 | 13.8 | 13.5 | 13.6 | 1,236,477 | +0.00% |
| 2026-09-24 | 13.8 | 13.9 | 13.6 | 13.6 | 2,041,211 | -1.45% |
| 2026-09-23 | 13.7 | 13.8 | 13.6 | 13.8 | 2,292,437 | +0.73% |
| 2026-09-22 | 13.7 | 13.8 | 13.6 | 13.7 | 2,564,766 | -0.72% |
| 2026-09-21 | 13.9 | 13.9 | 13.7 | 13.8 | 1,164,804 | -0.72% |
| 2026-09-20 | 14 | 14 | 13.7 | 13.9 | 3,575,796 | +0.00% |
| 2026-09-17 | 13.9 | 14 | 13.8 | 13.9 | 1,443,033 | -0.71% |
| 2026-09-16 | 14 | 14 | 13.8 | 14 | 1,094,701 | +0.72% |
| 2026-09-15 | 13.9 | 14 | 13.7 | 13.9 | 1,589,546 | +0.72% |
| 2026-09-14 | 14.3 | 14.3 | 13.7 | 13.8 | 2,187,659 | -2.82% |
| 2026-09-13 | 14.6 | 14.6 | 14.2 | 14.2 | 1,206,788 | -2.74% |
| 2026-09-10 | 14.6 | 14.7 | 14.5 | 14.6 | 4,569,450 | +0.00% |
| 2026-09-09 | 14.6 | 14.7 | 14.5 | 14.6 | 594,829 | +0.00% |
| 2026-09-08 | 14.6 | 14.7 | 14.5 | 14.6 | 710,889 | +0.69% |
| 2026-09-07 | 14.7 | 14.7 | 14.4 | 14.5 | 1,043,148 | -0.68% |
| 2026-09-06 | 14.8 | 14.8 | 14.5 | 14.6 | 685,547 | -0.68% |
| 2026-09-03 | 14.8 | 14.9 | 14.7 | 14.7 | 608,573 | -0.68% |
| 2026-09-02 | 14.8 | 14.9 | 14.7 | 14.8 | 952,313 | +0.00% |
| 2026-09-01 | 14.8 | 14.9 | 14.7 | 14.8 | 854,991 | +0.68% |
| 2026-08-31 | 14.7 | 14.9 | 14.6 | 14.7 | 1,132,591 | -0.68% |
| 2026-08-30 | 15 | 15 | 14.7 | 14.8 | 1,057,185 | -0.67% |
| 2026-08-27 | 14.9 | 15.1 | 14.9 | 14.9 | 664,833 | +0.00% |
| 2026-08-25 | 14.9 | 15 | 14.8 | 14.9 | 1,073,621 | +0.68% |
| 2026-08-24 | 14.8 | 15.1 | 14.8 | 14.8 | 1,562,490 | -1.33% |
| 2026-08-23 | 15.2 | 15.4 | 15 | 15 | 2,342,485 | -0.66% |
| 2026-08-20 | 15.1 | 15.3 | 15 | 15.1 | 3,122,811 | -0.66% |
| 2026-08-19 | 15.2 | 15.3 | 15.2 | 15.2 | 1,221,552 | +0.00% |
| 2026-08-18 | 15.2 | 15.5 | 15.2 | 15.2 | 6,179,370 | +0.00% |
| 2026-08-17 | 15.3 | 15.3 | 15.1 | 15.2 | 1,443,708 | +0.00% |
| 2026-08-16 | 15.4 | 15.4 | 15.2 | 15.2 | 1,066,632 | -0.65% |
| 2026-08-13 | 15.3 | 15.6 | 15.2 | 15.3 | 3,001,981 | -1.92% |
| 2026-08-12 | 15.6 | 15.7 | 15.5 | 15.6 | 1,768,744 | +0.65% |
| 2026-08-11 | 15.5 | 15.5 | 15.3 | 15.5 | 4,620,089 | +1.31% |
| 2026-08-10 | 15.4 | 15.5 | 15.2 | 15.3 | 1,382,875 | +0.00% |
| 2026-08-09 | 15.5 | 15.5 | 15.2 | 15.3 | 984,297 | -0.65% |
| 2026-08-06 | 15.6 | 15.6 | 15.4 | 15.4 | 1,417,812 | -0.65% |
| 2026-08-04 | 15.5 | 15.6 | 15.4 | 15.5 | 867,114 | +0.00% |
| 2026-08-03 | 15.6 | 15.7 | 15.4 | 15.5 | 1,373,282 | +0.00% |
| 2026-08-02 | 15.6 | 15.7 | 15.4 | 15.5 | 1,828,205 | -0.64% |
| 2026-07-30 | 15.6 | 15.7 | 15.5 | 15.6 | 1,970,309 | +0.00% |
| 2026-07-29 | 15.8 | 15.8 | 15.5 | 15.6 | 1,603,147 | -0.64% |
| 2026-07-28 | 15.8 | 15.8 | 15.6 | 15.7 | 1,005,660 | +0.00% |
| 2026-07-27 | 15.7 | 15.8 | 15.6 | 15.7 | 1,469,649 | +0.00% |
| 2026-07-26 | 15.8 | 15.9 | 15.6 | 15.7 | 1,391,675 | -0.63% |
| 2026-07-23 | 16 | 16.1 | 15.8 | 15.8 | 1,730,573 | -1.25% |
| 2026-07-22 | 16 | 16.3 | 15.9 | 16 | 2,087,041 | -0.62% |
| 2026-07-21 | 16.1 | 16.3 | 16 | 16.1 | 2,693,460 | +0.63% |
| 2026-07-20 | 16 | 16 | 15.8 | 16 | 1,204,261 | +1.27% |
| 2026-07-19 | 16 | 16 | 15.7 | 15.8 | 2,540,115 | -0.63% |
| 2026-07-16 | 15.9 | 16.2 | 15.9 | 15.9 | 2,018,052 | -1.24% |
| 2026-07-15 | 16.1 | 16.2 | 15.8 | 16.1 | 3,865,035 | +1.90% |
| 2026-07-14 | 15.8 | 15.9 | 15.7 | 15.8 | 3,043,740 | +0.64% |
| 2026-07-13 | 15.7 | 15.9 | 15.6 | 15.7 | 2,927,595 | +0.64% |
| 2026-07-12 | 15.6 | 15.7 | 15.5 | 15.6 | 1,519,844 | +0.00% |
| 2026-07-09 | 15.7 | 15.8 | 15.5 | 15.6 | 1,292,122 | +0.00% |
| 2026-07-08 | 15.7 | 15.8 | 15.6 | 15.6 | 821,462 | -0.64% |
| 2026-07-07 | 15.7 | 15.9 | 15.6 | 15.7 | 1,874,398 | -0.63% |
| 2026-07-06 | 15.8 | 15.9 | 15.7 | 15.8 | 1,883,792 | +0.64% |
| 2026-07-05 | 15.8 | 15.8 | 15.6 | 15.7 | 1,471,513 | +0.00% |
| 2026-07-02 | 15.7 | 15.8 | 15.6 | 15.7 | 1,772,835 | -0.63% |
| 2026-06-30 | 15.8 | 16 | 15.7 | 15.8 | 1,607,759 | +0.00% |
| 2026-06-29 | 15.8 | 15.9 | 15.7 | 15.8 | 1,451,328 | +0.00% |
| 2026-06-28 | 15.7 | 15.9 | 15.6 | 15.8 | 1,818,882 | +0.64% |
| 2026-06-25 | 15.7 | 15.8 | 15.6 | 15.7 | 1,464,424 | +0.64% |
| 2026-06-24 | 15.6 | 15.7 | 15.5 | 15.6 | 666,666 | +0.65% |
| 2026-06-23 | 15.7 | 15.7 | 15.5 | 15.5 | 1,860,102 | -0.64% |
| 2026-06-22 | 15.7 | 15.9 | 15.5 | 15.6 | 1,430,617 | -1.27% |
| 2026-06-21 | 16.5 | 16.5 | 15.6 | 15.8 | 1,422,737 | +1.28% |
| 2026-06-18 | 15.7 | 15.8 | 15.6 | 15.6 | 1,418,312 | +0.00% |
| 2026-06-17 | 15.6 | 15.9 | 15.5 | 15.6 | 2,018,851 | -0.64% |
| 2026-06-16 | 15.7 | 16 | 15.7 | 15.7 | 1,914,648 | -1.26% |
| 2026-06-15 | 15.9 | 16.3 | 15.9 | 15.9 | 2,789,763 | -1.24% |
| 2026-06-14 | 16.3 | 16.3 | 15.8 | 16.1 | 4,734,383 | +5.66% |
| 2026-06-10 | 16.095 | 16.286 | 16 | 16 | 5,626,573 | -1.18% |
| 2026-06-09 | 16.19 | 16.19 | 16 | 16.19 | 2,296,109 | +0.59% |
| 2026-06-08 | 16.095 | 16.19 | 15.81 | 16.095 | 2,447,877 | +0.60% |
| 2026-06-07 | 16.19 | 16.19 | 15.81 | 16 | 2,044,614 | +1.82% |
| 2026-06-04 | 15.81 | 15.905 | 15.619 | 15.714 | 2,595,955 | +0.00% |
| 2026-06-03 | 16.19 | 16.19 | 15.619 | 15.714 | 2,764,163 | -1.79% |
| 2026-06-02 | 15.524 | 16.381 | 15.429 | 16 | 2,747,427 | +4.35% |
| 2026-06-01 | 14.952 | 15.429 | 14.762 | 15.333 | 3,699,641 | +3.21% |
| 2026-05-24 | 14.952 | 14.952 | 14.762 | 14.857 | 1,486,143 | -0.64% |
| 2026-05-23 | 14.857 | 15.048 | 14.762 | 14.952 | 1,298,036 | +1.29% |
| 2026-05-21 | 14.857 | 14.857 | 14.571 | 14.762 | 934,297 | +0.65% |
| 2026-05-20 | 14.667 | 14.857 | 14.571 | 14.667 | 512,183 | +0.00% |
| 2026-05-19 | 14.667 | 14.762 | 14.476 | 14.667 | 270,746 | +1.32% |
| 2026-05-18 | 14.667 | 14.667 | 14.381 | 14.476 | 1,116,645 | -0.65% |
| 2026-05-17 | 14.952 | 14.952 | 14.571 | 14.571 | 758,887 | -1.92% |
| 2026-05-14 | 15.143 | 15.143 | 14.762 | 14.857 | 814,030 | -0.64% |
| 2026-05-13 | 15.238 | 15.238 | 14.857 | 14.952 | 2,982,825 | -0.63% |
| 2026-05-12 | 14.952 | 15.143 | 14.857 | 15.048 | 476,878 | +1.28% |
| 2026-05-11 | 15.143 | 15.143 | 14.857 | 14.857 | 771,779 | -1.89% |
| 2026-05-10 | 15.238 | 15.429 | 15.048 | 15.143 | 723,728 | -0.62% |
| 2026-05-07 | 15.429 | 15.524 | 15.238 | 15.238 | 773,147 | -1.23% |
| 2026-05-06 | 15.619 | 15.714 | 15.333 | 15.429 | 885,564 | -0.61% |
| 2026-05-05 | 15.905 | 15.905 | 15.429 | 15.524 | 910,614 | -1.21% |
| 2026-05-04 | 15.714 | 15.905 | 15.619 | 15.714 | 1,237,035 | +0.00% |
| 2026-05-03 | 16.667 | 16.667 | 15.619 | 15.714 | 4,595,595 | -7.30% |
| 2026-04-30 | 17.524 | 17.524 | 16.857 | 16.952 | 2,872,579 | -3.26% |