Trisura Group Ltd (TRRSF) Historical Prices
28 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 29.75 | 29.81 | 29.75 | 29.81 | 29.81 | +0.86% | 820 | 0.16 |
| Nov 02, 2026 | 29.56 | 29.65 | 29.46 | 29.56 | 29.56 | +1.48% | 0 | 0.00 |
| Oct 30, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | +0.54% | 13,344 | 2.60 |
| Oct 29, 2026 | 29.20 | 29.20 | 28.97 | 28.97 | 28.97 | +0.17% | 20,349 | 4.22 |
| Oct 28, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | +0.13% | 6,312 | 1.31 |
| Oct 27, 2026 | 29.05 | 29.12 | 28.88 | 28.88 | 28.88 | -0.03% | 7,363 | 1.57 |
| Oct 26, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -2.78% | 4,665 | 1.01 |
| Oct 23, 2026 | 29.75 | 29.75 | 29.60 | 29.72 | 29.72 | -1.69% | 2,997 | 0.65 |
| Oct 22, 2026 | 30.00 | 30.23 | 30.00 | 30.23 | 30.23 | +1.77% | 15,795 | 3.64 |
| Oct 21, 2026 | 29.61 | 29.70 | 29.58 | 29.70 | 29.70 | +1.21% | 3,178 | 0.73 |
| Oct 20, 2026 | 29.35 | 29.38 | 29.31 | 29.35 | 29.35 | +1.73% | 0 | 0.00 |
| Oct 19, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.83% | 4,294 | 0.92 |
| Oct 16, 2026 | 29.09 | 29.13 | 29.04 | 29.09 | 29.09 | +0.88% | 0 | 0.00 |
| Oct 15, 2026 | 28.83 | 28.97 | 28.83 | 28.83 | 28.83 | +0.81% | 11,465 | 2.54 |
| Oct 14, 2026 | 28.43 | 28.60 | 28.33 | 28.60 | 28.60 | -1.41% | 6,706 | 1.51 |
| Oct 13, 2026 | 29.01 | 29.06 | 28.96 | 29.01 | 29.01 | +2.40% | 0 | 0.00 |
| Oct 12, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.67% | 256 | 0.05 |
| Oct 09, 2026 | 28.52 | 28.58 | 28.46 | 28.52 | 28.52 | +0.07% | 0 | 0.00 |
| Oct 08, 2026 | 28.67 | 28.67 | 28.37 | 28.50 | 28.50 | +0.32% | 2,837 | 0.56 |
| Oct 07, 2026 | 28.41 | 28.47 | 28.35 | 28.41 | 28.41 | -0.04% | 0 | 0.00 |
| Oct 06, 2026 | 29.25 | 29.25 | 28.42 | 28.42 | 28.42 | -0.84% | 8,200 | 1.17 |
| Oct 05, 2026 | 28.66 | 28.76 | 28.56 | 28.66 | 28.66 | -1.15% | 0 | 0.00 |
| Oct 02, 2026 | 28.94 | 28.99 | 28.94 | 28.99 | 28.99 | +1.24% | 1,944 | 0.27 |
| Oct 01, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.80% | 2,241 | 0.31 |
| Sep 30, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.35% | 1,010 | 0.14 |
| Sep 29, 2026 | 28.97 | 29.03 | 28.91 | 28.97 | 28.97 | +0.29% | 0 | 0.00 |
| Sep 28, 2026 | 28.89 | 28.91 | 28.86 | 28.89 | 28.89 | -2.48% | 0 | 0.00 |
| Sep 25, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.46% | 2,151 | 0.30 |
| Sep 24, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | +0.04% | 2,215 | 0.30 |
| Sep 23, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.43% | 1,975 | 0.26 |
| Sep 22, 2026 | 30.22 | 30.49 | 30.22 | 30.49 | 30.49 | +1.43% | 5,797 | 0.78 |
| Sep 21, 2026 | 30.06 | 30.11 | 30.00 | 30.06 | 30.06 | -0.94% | 0 | 0.00 |
| Sep 18, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.62% | 951 | 0.13 |
| Sep 17, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | +0.74% | 7,334 | 0.99 |
| Sep 16, 2026 | 30.30 | 30.61 | 30.30 | 30.61 | 30.61 | +2.90% | 3,129 | 0.42 |
| Sep 15, 2026 | 29.90 | 29.90 | 29.75 | 29.75 | 29.75 | -2.87% | 1,589 | 0.22 |
| Sep 14, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.01% | 3,739 | 0.51 |
| Sep 11, 2026 | 30.96 | 30.96 | 30.93 | 30.94 | 30.94 | +3.16% | 6,742 | 0.89 |
| Sep 10, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.52% | 1,996 | 0.26 |
| Sep 09, 2026 | 30.15 | 30.19 | 30.11 | 30.15 | 30.15 | -2.22% | 0 | 0.00 |
| Sep 08, 2026 | 30.86 | 30.86 | 30.74 | 30.83 | 30.83 | +1.83% | 2,361 | 0.27 |
| Sep 07, 2026 | 30.28 | 30.35 | 30.21 | 30.28 | 30.28 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 30.28 | 30.35 | 30.21 | 30.28 | 30.28 | -0.07% | 0 | 0.00 |
| Sep 03, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.23% | 374 | 0.04 |
| Sep 02, 2026 | 30.00 | 30.38 | 30.00 | 30.37 | 30.37 | +1.64% | 7,547 | 0.84 |
| Sep 01, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.76% | 336 | 0.04 |
| Aug 31, 2026 | 29.99 | 30.11 | 29.99 | 30.11 | 30.11 | -0.63% | 84,032 | 10.78 |
| Aug 28, 2026 | 30.19 | 30.55 | 30.19 | 30.30 | 30.30 | +1.61% | 5,101 | 0.66 |
| Aug 27, 2026 | 29.84 | 29.84 | 29.80 | 29.82 | 29.82 | -1.55% | 11,680 | 1.43 |
| Aug 26, 2026 | 30.98 | 30.98 | 30.29 | 30.29 | 30.29 | +0.36% | 1,133 | 0.12 |
