Al-Ghazi Tractors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	278.25	294.00	278.00	291.40	291.40	4,800
2023-02-08	274.22	279.00	273.00	278.50	278.50	2,100
2023-02-07	272.50	272.95	268.00	272.95	272.95	2,600
2023-02-06	265.01	269.54	265.01	269.00	269.00	1,000
2023-02-03	270.99	277.99	265.00	265.37	265.37	3,200
2023-02-02	268.00	278.00	262.10	270.00	270.00	3,100
2023-02-01	272.00	273.00	264.10	266.00	266.00	2,900
2023-01-31	270.00	270.10	261.00	265.31	265.31	14,000
2023-01-30	274.00	280.00	269.00	269.00	269.00	2,800
2023-01-27	274.00	274.00	268.01	269.00	269.00	1,200
2023-01-26	268.50	274.00	268.00	271.74	271.74	12,300
2023-01-25	267.05	279.00	267.00	268.50	268.50	8,100
2023-01-24	265.00	265.00	261.05	265.00	265.00	4,900
2023-01-23	269.90	269.90	262.00	262.10	262.10	4,000
2023-01-20	279.99	279.99	270.00	270.00	270.00	1,900
2023-01-19	292.00	292.00	275.00	275.04	275.04	3,200
2023-01-18	286.00	287.00	270.60	275.06	275.06	1,000
2023-01-17	294.01	297.80	288.00	288.61	288.61	1,100
2023-01-16	300.00	300.00	294.00	294.00	294.00	2,500
2023-01-13	295.00	300.00	295.00	299.00	299.00	3,600
2023-01-12	300.00	300.50	297.00	298.32	298.32	8,500
2023-01-11	295.00	299.90	295.00	299.90	299.90	900
2023-01-10	294.01	302.00	294.01	296.67	296.67	2,400
2023-01-09	295.00	297.00	294.00	294.00	294.00	500
2023-01-06	299.50	299.50	296.50	296.67	296.67	2,500
2023-01-05	306.00	306.00	297.00	299.06	299.06	5,900
2023-01-04	312.00	312.07	304.00	305.86	305.86	700
2023-01-03	312.49	312.60	311.55	312.07	312.07	2,200
2023-01-02	312.50	318.00	312.50	315.13	315.13	3,500
2022-12-30	328.50	328.50	315.00	318.00	318.00	700
2022-12-29	318.00	324.50	315.00	317.29	317.29	8,700
2022-12-28	325.00	330.00	318.00	318.01	318.01	4,100
2022-12-27	333.00	333.00	328.00	331.00	331.00	1,800
2022-12-26	337.00	340.00	332.90	332.90	332.90	2,100
2022-12-23	330.00	330.00	330.00	330.00	330.00	100
2022-12-22	339.00	339.00	315.20	334.00	334.00	7,000
2022-12-21	317.10	335.00	317.10	335.00	335.00	900
2022-12-20	335.00	350.00	332.00	342.77	342.77	4,900
2022-12-19	326.21	326.21	326.20	326.20	326.20	200
2022-12-16	330.00	335.00	328.00	331.50	331.50	1,400
2022-12-15	325.00	335.00	325.00	335.00	335.00	500
2022-12-14	335.01	336.20	332.06	334.58	334.58	2,100
2022-12-12	335.00	337.00	335.00	335.00	335.00	4,400
2022-12-08	347.90	349.99	334.69	334.69	334.69	800
2022-12-06	342.01	342.01	342.00	342.00	342.00	800
2022-12-05	345.00	345.00	340.10	342.00	342.00	2,200
2022-12-02	342.00	345.00	342.00	345.00	345.00	400
2022-12-01	344.10	345.00	344.10	345.00	345.00	600
2022-11-29	341.39	341.39	341.39	341.39	341.39	200
2022-11-28	344.10	344.10	342.50	342.51	342.51	1,500
2022-11-25	350.00	352.00	350.00	352.00	352.00	700
2022-11-24	345.00	350.00	345.00	350.00	350.00	300
2022-11-23	343.11	346.95	343.11	346.72	346.72	600
2022-11-22	347.00	347.00	346.95	346.95	346.95	200
2022-11-18	345.00	346.00	345.00	345.00	345.00	200
2022-11-17	346.00	346.00	346.00	346.00	346.00	700
2022-11-16	342.10	345.00	342.10	343.70	343.70	400
2022-11-15	340.00	340.00	340.00	340.00	340.00	200
2022-11-14	348.98	348.98	340.00	340.00	340.00	900
2022-11-11	340.00	345.00	340.00	342.00	342.00	800

← NewerPage 16 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.