Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 354.10 | 360.00 | 354.10 | 355.00 | 355.00 | 28,173 |
| 2024-05-17 | 359.89 | 359.89 | 353.26 | 354.16 | 354.16 | 5,512 |
| 2024-05-16 | 354.90 | 360.98 | 353.01 | 353.58 | 353.58 | 5,662 |
| 2024-05-15 | 362.00 | 362.00 | 350.00 | 353.27 | 353.27 | 18,768 |
| 2024-05-14 | 361.00 | 363.00 | 355.13 | 356.82 | 356.82 | 29,122 |
| 2024-05-13 | 360.22 | 366.00 | 360.00 | 363.68 | 363.68 | 2,840 |
| 2024-05-10 | 365.20 | 366.00 | 360.20 | 361.96 | 361.96 | 32,473 |
| 2024-05-09 | 370.00 | 371.00 | 367.00 | 367.07 | 367.07 | 2,748 |
| 2024-05-08 | 375.00 | 376.00 | 367.10 | 367.85 | 367.85 | 2,997 |
| 2024-05-07 | 370.00 | 372.00 | 367.00 | 371.87 | 371.87 | 3,565 |
| 2024-05-06 | 367.00 | 372.00 | 365.00 | 368.18 | 368.18 | 5,307 |
| 2024-05-03 | 369.00 | 374.00 | 363.40 | 365.36 | 365.36 | 4,867 |
| 2024-05-02 | 372.45 | 375.00 | 362.00 | 366.05 | 366.05 | 5,942 |
| 2024-04-30 | 377.01 | 384.90 | 361.00 | 364.74 | 364.74 | 19,855 |
| 2024-04-29 | 395.00 | 397.74 | 367.01 | 387.00 | 387.00 | 6,752 |
| 2024-04-26 | 373.00 | 395.00 | 369.10 | 393.41 | 393.41 | 113,665 |
| 2024-04-25 | 379.90 | 380.00 | 370.02 | 370.46 | 370.46 | 11,269 |
| 2024-04-24 | 371.13 | 385.00 | 371.13 | 380.31 | 380.31 | 11,216 |
| 2024-04-23 | 365.05 | 379.00 | 365.05 | 371.13 | 371.13 | 4,692 |
| 2024-04-22 | 360.00 | 380.00 | 350.00 | 376.40 | 376.40 | 30,418 |
| 2024-04-19 | 355.00 | 364.00 | 355.00 | 356.13 | 356.13 | 7,200 |
| 2024-04-18 | 345.00 | 363.97 | 343.00 | 355.42 | 355.42 | 14,400 |
| 2024-04-17 | 338.01 | 341.40 | 338.01 | 339.00 | 339.00 | 900 |
| 2024-04-16 | 340.00 | 342.00 | 335.00 | 340.55 | 340.55 | 4,700 |
| 2024-04-15 | 342.00 | 344.00 | 340.00 | 340.56 | 340.56 | 2,600 |
| 2024-04-09 | 343.00 | 343.00 | 338.01 | 341.62 | 341.62 | 4,500 |
| 2024-04-08 | 338.00 | 341.00 | 338.00 | 341.00 | 341.00 | 1,500 |
| 2024-04-04 | 340.01 | 344.00 | 338.01 | 340.25 | 340.25 | 3,400 |
| 2024-04-03 | 340.00 | 344.00 | 337.21 | 343.69 | 343.69 | 1,800 |
| 2024-04-02 | 340.01 | 343.00 | 335.01 | 340.30 | 340.30 | 1,500 |
| 2024-04-01 | 345.51 | 348.00 | 343.10 | 344.98 | 344.98 | 13,000 |
| 2024-03-29 | 343.00 | 358.00 | 343.00 | 347.05 | 347.05 | 43,500 |
| 2024-03-28 | 342.00 | 345.00 | 340.50 | 344.83 | 344.83 | 6,500 |
| 2024-03-27 | 342.10 | 344.75 | 341.50 | 342.04 | 342.04 | 12,500 |
| 2024-03-26 | 344.95 | 347.00 | 340.40 | 342.10 | 342.10 | 6,700 |
| 2024-03-25 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 30,400 |
| 2024-03-22 | 370.00 | 370.00 | 365.00 | 368.00 | 368.00 | 900 |
| 2024-03-21 | 374.88 | 380.00 | 360.00 | 361.71 | 361.71 | 11,000 |
| 2024-03-20 | 373.99 | 373.99 | 368.01 | 370.00 | 370.00 | 900 |
| 2024-03-19 | 370.00 | 370.00 | 365.01 | 368.93 | 368.93 | 600 |
| 2024-03-18 | 369.90 | 370.00 | 365.00 | 365.00 | 365.00 | 2,400 |
| 2024-03-15 | 371.00 | 375.00 | 365.90 | 370.00 | 370.00 | 2,700 |
| 2024-03-14 | 364.99 | 378.00 | 360.00 | 374.43 | 374.43 | 13,400 |
| 2024-03-13 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 5,400 |
| 2024-03-12 | 357.00 | 360.00 | 357.00 | 360.00 | 360.00 | 17,400 |
| 2024-03-11 | 349.00 | 362.97 | 349.00 | 359.62 | 359.62 | 13,900 |
| 2024-03-08 | 351.99 | 352.00 | 350.00 | 350.00 | 350.00 | 14,800 |
| 2024-03-07 | 347.00 | 350.00 | 345.00 | 350.00 | 350.00 | 2,100 |
| 2024-03-05 | 349.00 | 350.00 | 348.95 | 349.00 | 349.00 | 5,500 |
| 2024-03-04 | 351.26 | 354.85 | 345.00 | 348.93 | 348.93 | 16,400 |
| 2024-03-01 | 378.90 | 378.90 | 347.40 | 351.26 | 351.26 | 52,500 |
| 2024-02-29 | 344.70 | 365.50 | 339.00 | 365.50 | 365.50 | 37,100 |
| 2024-02-28 | 339.00 | 340.00 | 339.00 | 340.00 | 340.00 | 900 |
| 2024-02-27 | 337.01 | 344.75 | 337.00 | 339.10 | 339.10 | 6,500 |
| 2024-02-26 | 339.96 | 344.15 | 334.20 | 340.13 | 340.13 | 30,400 |
| 2024-02-23 | 325.00 | 334.99 | 325.00 | 330.80 | 330.80 | 59,400 |
| 2024-02-22 | 328.00 | 330.00 | 324.00 | 328.00 | 328.00 | 4,900 |
| 2024-02-21 | 329.40 | 329.40 | 321.00 | 324.13 | 324.13 | 3,500 |
| 2024-02-20 | 315.00 | 321.00 | 315.00 | 320.99 | 320.99 | 3,100 |
| 2024-02-19 | 324.99 | 324.99 | 312.50 | 314.55 | 314.55 | 4,700 |
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.