Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 320.00 | 325.00 | 310.00 | 315.00 | 315.00 | 12,700 |
| 2024-02-15 | 323.23 | 330.00 | 317.00 | 318.07 | 318.07 | 17,300 |
| 2024-02-14 | 316.49 | 327.99 | 306.00 | 322.50 | 322.50 | 291,600 |
| 2024-02-13 | 322.01 | 326.98 | 316.58 | 316.58 | 316.58 | 32,100 |
| 2024-02-12 | 350.03 | 355.55 | 342.25 | 342.25 | 342.25 | 22,300 |
| 2024-02-09 | 362.00 | 370.00 | 362.00 | 370.00 | 370.00 | 1,300 |
| 2024-02-07 | 365.21 | 372.00 | 365.00 | 366.00 | 366.00 | 182,100 |
| 2024-02-06 | 365.00 | 369.65 | 365.00 | 366.00 | 366.00 | 1,400 |
| 2024-02-02 | 357.00 | 369.50 | 357.00 | 366.98 | 366.98 | 1,600 |
| 2024-01-31 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 700 |
| 2024-01-30 | 351.10 | 356.00 | 351.00 | 351.28 | 351.28 | 700 |
| 2024-01-29 | 360.00 | 361.90 | 356.07 | 356.07 | 356.07 | 1,500 |
| 2024-01-26 | 367.00 | 368.00 | 350.01 | 364.31 | 364.31 | 5,300 |
| 2024-01-25 | 368.50 | 368.50 | 361.00 | 365.00 | 365.00 | 1,400 |
| 2024-01-24 | 364.99 | 369.90 | 364.99 | 369.90 | 369.90 | 1,700 |
| 2024-01-23 | 355.20 | 368.00 | 354.99 | 361.03 | 361.03 | 8,300 |
| 2024-01-22 | 350.03 | 366.50 | 350.03 | 353.00 | 353.00 | 5,400 |
| 2024-01-18 | 361.00 | 365.50 | 360.00 | 365.50 | 365.50 | 1,100 |
| 2024-01-17 | 371.01 | 371.01 | 364.00 | 365.00 | 365.00 | 1,500 |
| 2024-01-16 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 100 |
| 2024-01-15 | 376.00 | 379.94 | 376.00 | 376.00 | 376.00 | 500 |
| 2024-01-11 | 375.03 | 382.00 | 375.00 | 376.00 | 376.00 | 700 |
| 2024-01-10 | 380.00 | 384.94 | 376.00 | 384.70 | 384.70 | 900 |
| 2024-01-09 | 370.52 | 385.00 | 370.52 | 384.04 | 384.04 | 3,200 |
| 2024-01-08 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 3,700 |
| 2024-01-05 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 3,000 |
| 2024-01-04 | 374.00 | 379.00 | 374.00 | 378.98 | 378.98 | 900 |
| 2024-01-03 | 378.00 | 383.98 | 378.00 | 379.00 | 379.00 | 5,600 |
| 2024-01-02 | 397.00 | 397.00 | 378.20 | 378.40 | 378.40 | 4,300 |
| 2024-01-01 | 374.90 | 377.00 | 370.00 | 374.06 | 374.06 | 3,400 |
| 2023-12-29 | 361.00 | 380.00 | 361.00 | 366.00 | 366.00 | 2,300 |
| 2023-12-28 | 356.00 | 368.00 | 356.00 | 368.00 | 368.00 | 300 |
| 2023-12-27 | 345.01 | 355.00 | 345.00 | 350.65 | 350.65 | 10,200 |
| 2023-12-26 | 358.00 | 365.00 | 345.05 | 345.05 | 345.05 | 5,200 |
| 2023-12-22 | 362.10 | 373.08 | 362.01 | 364.83 | 364.83 | 1,800 |
| 2023-12-21 | 389.00 | 389.99 | 365.55 | 373.08 | 373.08 | 5,200 |
| 2023-12-20 | 366.00 | 366.00 | 355.20 | 362.91 | 362.91 | 18,600 |
| 2023-12-19 | 398.00 | 398.00 | 376.00 | 376.28 | 376.28 | 4,400 |
| 2023-12-18 | 403.01 | 410.00 | 391.00 | 393.86 | 393.86 | 3,400 |
| 2023-12-15 | 391.00 | 403.00 | 386.50 | 403.00 | 403.00 | 2,300 |
| 2023-12-14 | 400.00 | 403.99 | 394.10 | 394.73 | 394.73 | 2,700 |
| 2023-12-13 | 414.00 | 422.00 | 390.01 | 405.16 | 405.16 | 9,800 |
| 2023-12-12 | 411.00 | 423.00 | 410.00 | 421.00 | 421.00 | 8,200 |
| 2023-12-11 | 410.01 | 422.00 | 410.01 | 418.01 | 418.01 | 2,800 |
| 2023-12-08 | 418.06 | 425.00 | 418.06 | 419.52 | 419.52 | 7,000 |
| 2023-12-07 | 431.00 | 438.00 | 427.00 | 428.09 | 428.09 | 5,300 |
| 2023-12-06 | 430.00 | 437.50 | 428.60 | 431.17 | 431.17 | 9,900 |
| 2023-12-05 | 451.25 | 458.75 | 436.01 | 443.65 | 443.65 | 15,500 |
| 2023-12-04 | 465.00 | 475.00 | 455.00 | 462.36 | 462.36 | 36,200 |
| 2023-12-01 | 420.00 | 451.65 | 420.00 | 451.65 | 451.65 | 39,200 |
| 2023-11-30 | 405.00 | 425.00 | 405.00 | 420.14 | 420.14 | 41,800 |
| 2023-11-29 | 394.95 | 410.00 | 392.00 | 405.00 | 405.00 | 18,800 |
| 2023-11-28 | 381.01 | 391.60 | 381.01 | 390.79 | 390.79 | 8,900 |
| 2023-11-27 | 389.80 | 389.80 | 381.00 | 385.00 | 385.00 | 1,100 |
| 2023-11-24 | 390.00 | 395.00 | 389.97 | 389.99 | 389.99 | 15,800 |
| 2023-11-23 | 373.60 | 392.00 | 373.60 | 390.00 | 390.00 | 16,800 |
| 2023-11-22 | 373.00 | 381.00 | 373.00 | 378.05 | 378.05 | 18,000 |
| 2023-11-21 | 373.03 | 377.50 | 373.00 | 373.00 | 373.00 | 7,600 |
| 2023-11-20 | 379.73 | 384.95 | 354.25 | 372.67 | 372.67 | 8,600 |
| 2023-11-17 | 378.01 | 387.00 | 378.01 | 382.97 | 382.97 | 6,100 |
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.