Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 339.97 | 349.00 | 338.00 | 342.50 | 342.50 | 8,478 |
| 2024-08-20 | 334.00 | 340.00 | 325.01 | 339.07 | 339.07 | 3,939 |
| 2024-08-19 | 334.00 | 334.02 | 321.06 | 323.46 | 323.46 | 6,216 |
| 2024-08-16 | 337.80 | 338.00 | 331.00 | 332.60 | 332.60 | 3,196 |
| 2024-08-15 | 335.11 | 339.00 | 335.00 | 336.99 | 336.99 | 4,466 |
| 2024-08-13 | 334.00 | 341.97 | 330.10 | 340.00 | 340.00 | 84,369 |
| 2024-08-12 | 339.00 | 340.00 | 331.05 | 335.67 | 335.67 | 7,509 |
| 2024-08-09 | 341.00 | 342.85 | 335.00 | 340.00 | 340.00 | 12,125 |
| 2024-08-08 | 338.98 | 342.00 | 338.00 | 338.13 | 338.13 | 4,794 |
| 2024-08-07 | 338.60 | 340.00 | 338.00 | 338.37 | 338.37 | 1,658 |
| 2024-08-06 | 340.00 | 340.95 | 338.00 | 340.34 | 340.34 | 4,406 |
| 2024-08-05 | 348.99 | 348.99 | 335.03 | 339.96 | 339.96 | 6,244 |
| 2024-08-02 | 338.98 | 342.00 | 338.10 | 341.00 | 341.00 | 4,485 |
| 2024-08-01 | 340.00 | 340.01 | 337.01 | 338.01 | 338.01 | 3,058 |
| 2024-07-31 | 340.00 | 343.00 | 339.00 | 339.91 | 339.91 | 23,249 |
| 2024-07-30 | 344.00 | 344.00 | 338.10 | 339.84 | 339.84 | 12,041 |
| 2024-07-29 | 344.00 | 344.00 | 337.50 | 337.59 | 337.59 | 7,043 |
| 2024-07-26 | 349.90 | 349.90 | 336.81 | 337.50 | 337.50 | 5,412 |
| 2024-07-25 | 342.00 | 344.99 | 339.00 | 339.47 | 339.47 | 9,562 |
| 2024-07-24 | 345.02 | 345.02 | 336.50 | 340.00 | 340.00 | 11,817 |
| 2024-07-23 | 344.99 | 350.00 | 343.01 | 344.88 | 344.88 | 10,233 |
| 2024-07-22 | 345.00 | 348.94 | 313.19 | 342.14 | 342.14 | 10,723 |
| 2024-07-19 | 354.95 | 355.00 | 345.00 | 347.99 | 347.99 | 18,489 |
| 2024-07-18 | 354.00 | 355.00 | 346.00 | 350.82 | 350.82 | 31,682 |
| 2024-07-15 | 350.00 | 360.00 | 341.01 | 354.91 | 354.91 | 55,573 |
| 2024-07-12 | 352.00 | 352.00 | 347.00 | 350.74 | 350.74 | 4,410 |
| 2024-07-11 | 357.99 | 357.99 | 352.10 | 354.95 | 354.95 | 20,898 |
| 2024-07-10 | 343.10 | 352.90 | 341.00 | 349.69 | 349.69 | 7,270 |
| 2024-07-09 | 356.99 | 357.00 | 347.70 | 349.99 | 349.99 | 17,336 |
| 2024-07-08 | 354.00 | 354.00 | 349.00 | 349.94 | 349.94 | 2,927 |
| 2024-07-05 | 352.09 | 354.99 | 340.00 | 351.60 | 351.60 | 3,302 |
| 2024-07-04 | 356.99 | 356.99 | 351.00 | 351.25 | 351.25 | 2,310 |
| 2024-07-03 | 352.00 | 358.00 | 351.04 | 352.49 | 352.49 | 1,603 |
| 2024-07-02 | 345.02 | 358.00 | 345.02 | 353.49 | 353.49 | 8,481 |
| 2024-07-01 | 350.01 | 354.00 | 345.00 | 349.00 | 349.00 | 11,177 |
| 2024-06-28 | 350.00 | 351.00 | 348.99 | 349.00 | 349.00 | 2,595 |
| 2024-06-27 | 353.99 | 354.00 | 350.00 | 352.01 | 352.01 | 1,100 |
| 2024-06-26 | 350.01 | 352.00 | 350.00 | 352.00 | 352.00 | 421 |
| 2024-06-25 | 344.00 | 354.00 | 344.00 | 350.00 | 350.00 | 1,460 |
| 2024-06-24 | 353.00 | 357.00 | 350.00 | 350.72 | 350.72 | 5,669 |
| 2024-06-21 | 356.00 | 356.50 | 352.00 | 352.04 | 352.04 | 2,884 |
| 2024-06-20 | 353.00 | 356.00 | 351.10 | 355.00 | 355.00 | 6,774 |
| 2024-06-14 | 355.98 | 355.98 | 351.00 | 351.81 | 351.81 | 4,405 |
| 2024-06-13 | 353.00 | 355.98 | 348.71 | 352.21 | 352.21 | 11,228 |
| 2024-06-12 | 353.94 | 353.98 | 350.00 | 350.00 | 350.00 | 3,927 |
| 2024-06-11 | 355.00 | 356.00 | 350.00 | 351.39 | 351.39 | 1,578 |
| 2024-06-10 | 359.00 | 359.00 | 342.07 | 350.00 | 350.00 | 2,601 |
| 2024-06-07 | 335.21 | 361.94 | 335.21 | 355.48 | 355.48 | 21,695 |
| 2024-06-06 | 345.10 | 349.99 | 340.00 | 342.48 | 342.48 | 11,105 |
| 2024-06-05 | 345.00 | 354.90 | 345.00 | 348.85 | 348.85 | 11,188 |
| 2024-06-04 | 354.00 | 355.00 | 350.00 | 350.01 | 350.01 | 4,431 |
| 2024-06-03 | 359.95 | 359.95 | 353.00 | 353.93 | 353.93 | 3,818 |
| 2024-05-31 | 359.99 | 359.99 | 353.05 | 354.24 | 354.24 | 2,892 |
| 2024-05-30 | 359.00 | 365.00 | 342.00 | 350.89 | 350.89 | 9,791 |
| 2024-05-29 | 359.99 | 359.99 | 353.01 | 353.95 | 353.95 | 2,544 |
| 2024-05-27 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | 9,932 |
| 2024-05-24 | 354.00 | 381.26 | 351.00 | 357.86 | 357.86 | 66,359 |
| 2024-05-23 | 351.00 | 356.00 | 350.01 | 354.66 | 354.66 | 2,318 |
| 2024-05-22 | 355.00 | 355.00 | 351.00 | 351.52 | 351.52 | 6,881 |
| 2024-05-21 | 354.00 | 356.02 | 354.00 | 354.16 | 354.16 | 2,468 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-09 | 51.0300 PKR |
| 2021-06-07 | 21.3900 PKR |
| 2019-09-11 | 15.0000 PKR |
| 2019-04-17 | 9.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.