Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 381.01 | 390.00 | 381.01 | 388.34 | 388.34 | 2,000 |
| 2023-11-15 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | 5,000 |
| 2023-11-14 | 372.05 | 380.00 | 368.00 | 379.71 | 379.71 | 14,400 |
| 2023-11-13 | 367.95 | 372.00 | 361.00 | 368.88 | 368.88 | 15,900 |
| 2023-11-10 | 369.00 | 369.00 | 352.15 | 365.85 | 365.85 | 7,600 |
| 2023-11-08 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2,000 |
| 2023-11-07 | 366.25 | 372.00 | 360.00 | 363.17 | 363.17 | 10,600 |
| 2023-11-06 | 378.00 | 379.90 | 355.00 | 365.00 | 365.00 | 4,700 |
| 2023-11-03 | 351.01 | 366.90 | 350.01 | 365.29 | 365.29 | 14,400 |
| 2023-11-02 | 350.00 | 350.00 | 347.90 | 347.90 | 347.90 | 200 |
| 2023-11-01 | 335.01 | 360.95 | 335.01 | 355.01 | 355.01 | 17,600 |
| 2023-10-31 | 342.00 | 351.69 | 342.00 | 351.69 | 351.69 | 17,600 |
| 2023-10-30 | 349.71 | 349.71 | 342.00 | 342.00 | 342.00 | 1,700 |
| 2023-10-27 | 354.99 | 360.00 | 336.00 | 342.44 | 342.44 | 14,900 |
| 2023-10-26 | 324.18 | 337.74 | 318.00 | 337.74 | 337.74 | 54,900 |
| 2023-10-25 | 296.99 | 314.18 | 295.01 | 314.18 | 314.18 | 33,600 |
| 2023-10-24 | 295.01 | 295.01 | 291.61 | 292.26 | 292.26 | 2,300 |
| 2023-10-23 | 299.01 | 299.99 | 290.00 | 298.85 | 298.85 | 8,200 |
| 2023-10-20 | 300.05 | 300.05 | 299.99 | 299.99 | 299.99 | 2,000 |
| 2023-10-19 | 296.99 | 305.00 | 295.00 | 301.44 | 301.44 | 18,800 |
| 2023-10-18 | 301.00 | 303.00 | 291.00 | 295.99 | 295.99 | 6,300 |
| 2023-10-17 | 309.96 | 309.99 | 301.01 | 301.01 | 301.01 | 5,200 |
| 2023-10-16 | 297.01 | 314.00 | 297.00 | 309.95 | 309.95 | 52,900 |
| 2023-10-13 | 274.79 | 294.82 | 274.79 | 294.82 | 294.82 | 37,000 |
| 2023-10-12 | 266.00 | 278.60 | 261.55 | 274.25 | 274.25 | 9,300 |
| 2023-10-11 | 264.90 | 265.00 | 264.85 | 264.99 | 264.99 | 1,800 |
| 2023-10-10 | 262.00 | 265.00 | 262.00 | 263.00 | 263.00 | 2,000 |
| 2023-10-09 | 261.10 | 266.97 | 261.10 | 263.00 | 263.00 | 2,800 |
| 2023-10-06 | 265.99 | 265.99 | 251.10 | 263.80 | 263.80 | 2,700 |
| 2023-10-05 | 258.50 | 265.00 | 258.50 | 264.57 | 264.57 | 3,800 |
| 2023-10-04 | 256.60 | 259.00 | 256.60 | 258.25 | 258.25 | 800 |
| 2023-10-03 | 255.95 | 259.99 | 255.01 | 258.37 | 258.37 | 1,700 |
| 2023-10-02 | 259.98 | 259.98 | 258.90 | 258.99 | 258.99 | 500 |
| 2023-09-28 | 256.01 | 260.75 | 255.02 | 257.51 | 257.51 | 2,900 |
| 2023-09-27 | 258.95 | 261.01 | 257.00 | 260.95 | 260.95 | 2,300 |
| 2023-09-26 | 256.50 | 259.50 | 255.00 | 256.00 | 256.00 | 1,900 |
| 2023-09-25 | 256.01 | 256.01 | 252.00 | 253.04 | 253.04 | 2,200 |
| 2023-09-22 | 259.99 | 261.95 | 256.01 | 260.99 | 260.99 | 500 |
| 2023-09-20 | 259.00 | 260.00 | 256.00 | 259.99 | 259.99 | 1,700 |
| 2023-09-19 | 256.01 | 259.00 | 256.01 | 259.00 | 259.00 | 400 |
| 2023-09-18 | 258.99 | 260.09 | 257.99 | 258.00 | 258.00 | 2,000 |
| 2023-09-15 | 261.99 | 261.99 | 253.01 | 257.99 | 257.99 | 1,700 |
| 2023-09-14 | 260.00 | 260.00 | 257.01 | 260.00 | 260.00 | 1,800 |
| 2023-09-13 | 261.10 | 263.99 | 258.50 | 262.00 | 262.00 | 3,100 |
| 2023-09-12 | 258.99 | 265.00 | 258.02 | 259.53 | 259.53 | 6,200 |
| 2023-09-11 | 256.99 | 257.99 | 255.00 | 257.50 | 257.50 | 400 |
| 2023-09-08 | 255.99 | 256.00 | 255.99 | 256.00 | 256.00 | 2,000 |
| 2023-09-07 | 253.99 | 255.25 | 252.00 | 255.00 | 255.00 | 8,800 |
| 2023-09-06 | 251.01 | 251.01 | 251.01 | 251.01 | 251.01 | 100 |
| 2023-09-05 | 253.82 | 253.82 | 249.01 | 249.85 | 249.85 | 1,000 |
| 2023-09-04 | 251.98 | 254.95 | 250.01 | 253.82 | 253.82 | 2,300 |
| 2023-09-01 | 253.00 | 256.00 | 245.00 | 250.00 | 250.00 | 6,600 |
| 2023-08-31 | 259.51 | 259.51 | 251.01 | 253.00 | 253.00 | 2,500 |
| 2023-08-30 | 260.01 | 263.00 | 259.01 | 259.51 | 259.51 | 1,800 |
| 2023-08-29 | 264.02 | 264.98 | 260.00 | 261.00 | 261.00 | 3,000 |
| 2023-08-28 | 264.00 | 267.50 | 263.05 | 267.50 | 267.50 | 900 |
| 2023-08-25 | 266.06 | 268.00 | 263.01 | 267.08 | 267.08 | 2,900 |
| 2023-08-24 | 268.00 | 271.00 | 268.00 | 271.00 | 271.00 | 1,900 |
| 2023-08-23 | 270.00 | 270.00 | 265.05 | 265.05 | 265.05 | 1,200 |
| 2023-08-22 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 2,300 |
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.