Al-Ghazi Tractors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	257.00	264.00	257.00	262.00	262.00	900
2023-05-11	260.00	260.00	257.00	257.00	257.00	1,900
2023-05-10	256.00	260.00	256.00	259.42	259.42	1,100
2023-05-09	257.01	257.01	257.01	257.01	257.01	100
2023-05-08	263.98	264.00	259.00	263.50	263.50	2,300
2023-05-05	256.00	265.00	256.00	264.33	264.33	2,300
2023-05-04	264.90	264.90	264.90	264.90	264.90	100
2023-05-03	260.00	264.00	259.00	261.00	261.00	6,300
2023-05-02	255.00	262.00	255.00	259.00	259.00	3,000
2023-04-28	256.00	261.00	245.11	254.43	254.43	12,200
2023-04-27	260.00	265.00	260.00	264.47	264.47	4,200
2023-04-26	260.00	261.50	260.00	260.05	260.05	3,400
2023-04-20	260.50	263.00	260.00	262.00	262.00	1,600
2023-04-19	260.00	260.00	257.20	258.50	258.50	2,500
2023-04-18	256.00	256.00	255.00	255.90	255.90	1,100
2023-04-17	256.00	257.89	256.00	257.05	257.05	2,000
2023-04-13	260.00	260.00	255.00	255.00	255.00	6,100
2023-04-12	259.50	260.00	259.50	260.00	260.00	1,100
2023-04-11	260.00	260.00	260.00	260.00	260.00	400
2023-04-10	255.00	259.00	255.00	258.33	258.33	700
2023-04-07	255.51	258.00	254.50	254.50	254.50	900
2023-04-06	254.00	258.00	254.00	258.00	258.00	700
2023-04-05	256.98	257.00	256.98	257.00	257.00	200
2023-04-04	253.89	253.89	250.00	251.10	251.10	10,700
2023-04-03	252.00	257.00	252.00	253.89	253.89	22,400
2023-03-31	270.73	270.73	270.73	270.73	270.73	3,700
2023-03-30	285.00	295.00	278.50	292.68	292.68	10,400
2023-03-29	276.88	276.88	273.00	275.60	275.60	3,300
2023-03-28	269.00	271.48	269.00	270.04	270.04	3,900
2023-03-27	274.99	274.99	272.00	272.00	272.00	7,200
2023-03-24	270.00	274.50	267.80	268.59	268.59	3,100
2023-03-22	270.11	273.00	270.00	270.02	270.02	3,100
2023-03-21	274.00	277.00	272.00	273.00	273.00	3,600
2023-03-20	271.98	276.00	270.00	273.00	273.00	2,100
2023-03-17	271.99	271.99	268.15	270.00	270.00	2,300
2023-03-16	267.00	270.00	267.00	268.50	268.50	1,200
2023-03-15	269.90	269.90	265.51	267.30	267.30	3,900
2023-03-14	265.01	269.80	265.00	267.64	267.64	8,500
2023-03-13	270.00	270.51	267.13	268.80	268.80	15,700
2023-03-10	270.01	276.00	270.00	270.00	270.00	13,100
2023-03-09	270.00	272.95	268.00	269.99	269.99	19,500
2023-03-08	275.00	276.00	265.00	270.00	270.00	13,400
2023-03-07	281.50	281.50	269.11	271.57	271.57	11,400
2023-03-06	278.50	284.50	278.50	280.00	280.00	3,600
2023-03-03	275.00	275.00	274.00	274.50	274.50	10,100
2023-03-02	277.00	277.00	274.00	274.25	274.25	4,900
2023-03-01	275.00	277.00	275.00	276.99	276.99	300
2023-02-28	290.99	290.99	275.00	276.38	276.38	3,900
2023-02-27	280.00	280.00	280.00	280.00	280.00	600
2023-02-24	283.95	289.00	280.00	280.00	280.00	1,900
2023-02-23	270.29	284.99	270.29	283.95	283.95	1,400
2023-02-22	280.10	281.00	280.00	280.00	280.00	1,900
2023-02-21	285.00	285.00	279.00	279.00	279.00	2,000
2023-02-20	287.98	287.98	280.02	280.05	280.05	400
2023-02-17	280.00	285.00	280.00	285.00	285.00	2,600
2023-02-16	295.00	295.00	280.00	280.23	280.23	12,000
2023-02-15	287.01	295.00	287.00	290.00	290.00	2,900
2023-02-14	298.95	298.95	285.00	288.99	288.99	1,100
2023-02-13	283.00	288.00	280.00	287.90	287.90	6,000
2023-02-10	290.00	290.00	282.00	286.06	286.06	400

← NewerPage 15 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.