Al-Ghazi Tractors Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	273.40	273.40	265.15	268.00	268.00	4,500
2023-08-18	272.10	280.00	272.10	273.40	273.40	9,100
2023-08-17	284.01	284.01	269.01	273.81	273.81	8,600
2023-08-16	299.99	299.99	285.27	285.27	285.27	18,000
2023-08-15	310.00	316.00	306.00	308.40	308.40	5,900
2023-08-11	310.00	310.00	295.70	304.71	304.71	2,900
2023-08-10	304.00	310.00	294.00	295.30	295.30	5,500
2023-08-09	310.00	310.16	303.00	304.00	304.00	1,900
2023-08-08	315.51	315.51	310.00	310.16	310.16	3,300
2023-08-07	315.00	326.00	314.50	315.51	315.51	17,500
2023-08-04	319.99	327.00	313.50	319.62	319.62	7,500
2023-08-03	306.01	328.98	306.01	314.48	314.48	55,300
2023-08-02	295.72	307.20	291.00	306.03	306.03	7,500
2023-08-01	280.10	299.90	280.10	295.72	295.72	13,400
2023-07-31	280.01	285.00	276.05	283.01	283.01	17,400
2023-07-27	272.00	280.01	272.00	280.00	280.00	10,600
2023-07-26	277.00	278.25	275.00	275.77	275.77	3,300
2023-07-25	272.00	276.00	268.10	274.99	274.99	17,600
2023-07-24	273.01	274.99	270.00	272.00	272.00	18,000
2023-07-21	270.00	276.50	270.00	271.00	271.00	5,100
2023-07-20	268.98	268.98	268.98	268.98	268.98	300
2023-07-19	264.05	270.95	264.00	268.00	268.00	4,400
2023-07-18	265.90	270.00	265.00	267.86	267.86	10,100
2023-07-17	268.25	268.25	262.50	262.50	262.50	600
2023-07-14	263.50	266.40	262.97	264.42	264.42	2,600
2023-07-13	265.00	267.00	263.10	263.43	263.43	4,400
2023-07-12	268.99	269.90	264.00	266.00	266.00	7,600
2023-07-11	262.01	269.99	262.00	265.81	265.81	5,600
2023-07-10	266.90	269.99	260.10	264.15	264.15	2,600
2023-07-07	266.99	267.00	261.00	265.82	265.82	7,200
2023-07-06	262.00	262.10	262.00	262.00	262.00	700
2023-07-05	264.00	264.99	260.25	264.95	264.95	1,200
2023-07-04	260.00	265.00	260.00	262.00	262.00	4,100
2023-07-03	269.98	269.98	254.41	257.29	257.29	3,600
2023-06-27	253.80	253.97	253.80	253.84	253.84	600
2023-06-26	254.00	254.98	254.00	254.94	254.94	4,400
2023-06-23	245.00	247.50	245.00	247.50	247.50	4,100
2023-06-22	246.00	249.99	245.00	247.50	247.50	600
2023-06-21	250.00	250.00	249.20	249.60	249.60	600
2023-06-20	250.00	252.00	250.00	250.01	250.01	700
2023-06-19	253.01	253.01	250.00	250.02	250.02	1,600
2023-06-16	252.00	255.20	252.00	255.15	255.15	400
2023-06-15	261.00	261.00	256.01	257.50	257.50	1,900
2023-06-14	265.00	265.00	259.14	264.00	264.00	1,200
2023-06-13	269.99	272.50	265.50	268.97	268.97	8,100
2023-06-12	251.20	266.00	251.20	266.00	266.00	1,300
2023-06-06	251.00	270.00	251.00	270.00	270.00	300
2023-06-02	257.10	257.10	257.10	257.10	257.10	200
2023-05-31	259.98	259.99	259.98	259.99	259.99	200
2023-05-30	257.99	258.00	257.99	258.00	258.00	200
2023-05-29	253.05	253.05	253.05	253.05	253.05	200
2023-05-26	253.01	254.00	250.05	253.00	253.00	3,500
2023-05-24	259.97	259.97	259.97	259.97	259.97	100
2023-05-23	257.00	257.00	257.00	257.00	257.00	100
2023-05-22	259.99	259.99	253.01	253.01	253.01	600
2023-05-19	252.00	258.00	250.00	252.01	252.01	4,000
2023-05-18	256.00	256.00	256.00	256.00	256.00	100
2023-05-17	260.00	260.00	258.02	258.02	258.02	700
2023-05-16	258.01	263.90	258.00	258.25	258.25	1,500
2023-05-15	258.00	258.00	258.00	258.00	258.00	200

← NewerPage 14 of 21 · 1,225 trading daysOlder →

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.