Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 344.89 | 345.00 | 344.00 | 345.00 | 345.00 | 1,900 |
| 2022-11-08 | 339.77 | 344.79 | 338.00 | 344.79 | 344.79 | 4,100 |
| 2022-11-07 | 334.15 | 334.15 | 333.00 | 333.00 | 333.00 | 1,000 |
| 2022-11-04 | 337.25 | 337.25 | 333.00 | 333.00 | 333.00 | 500 |
| 2022-11-03 | 340.05 | 340.05 | 337.00 | 337.25 | 337.25 | 1,100 |
| 2022-11-02 | 335.61 | 335.61 | 335.60 | 335.60 | 335.60 | 200 |
| 2022-11-01 | 339.80 | 339.80 | 335.00 | 335.00 | 335.00 | 300 |
| 2022-10-31 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2022-10-28 | 335.10 | 340.00 | 335.10 | 340.00 | 340.00 | 1,000 |
| 2022-10-27 | 340.00 | 340.00 | 335.00 | 335.00 | 335.00 | 300 |
| 2022-10-26 | 340.00 | 340.00 | 334.50 | 339.99 | 339.99 | 1,400 |
| 2022-10-25 | 333.06 | 340.00 | 333.00 | 340.00 | 340.00 | 2,500 |
| 2022-10-24 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 600 |
| 2022-10-21 | 340.00 | 340.00 | 330.01 | 335.99 | 335.99 | 3,100 |
| 2022-10-20 | 340.01 | 340.01 | 335.00 | 340.00 | 340.00 | 1,100 |
| 2022-10-19 | 335.33 | 342.99 | 335.01 | 342.99 | 342.99 | 4,900 |
| 2022-10-18 | 349.99 | 355.00 | 332.00 | 344.11 | 344.11 | 10,600 |
| 2022-10-17 | 348.90 | 349.00 | 344.00 | 348.90 | 348.90 | 2,600 |
| 2022-10-14 | 346.00 | 346.00 | 343.00 | 343.00 | 343.00 | 2,200 |
| 2022-10-13 | 344.00 | 346.96 | 343.99 | 346.96 | 346.96 | 11,100 |
| 2022-10-12 | 345.88 | 346.00 | 343.00 | 344.00 | 344.00 | 2,100 |
| 2022-10-11 | 346.45 | 346.45 | 341.20 | 344.75 | 344.75 | 3,600 |
| 2022-10-10 | 339.00 | 346.00 | 339.00 | 345.67 | 345.67 | 6,700 |
| 2022-10-07 | 343.39 | 343.39 | 335.40 | 339.01 | 339.01 | 7,400 |
| 2022-10-06 | 342.99 | 343.00 | 340.10 | 343.00 | 343.00 | 700 |
| 2022-10-05 | 337.49 | 341.00 | 337.49 | 340.50 | 340.50 | 3,600 |
| 2022-10-04 | 336.11 | 340.90 | 336.00 | 339.24 | 339.24 | 9,000 |
| 2022-10-03 | 337.00 | 341.00 | 337.00 | 341.00 | 341.00 | 500 |
| 2022-09-30 | 340.00 | 340.00 | 336.00 | 336.07 | 336.07 | 6,900 |
| 2022-09-29 | 337.00 | 340.00 | 336.00 | 339.50 | 339.50 | 2,700 |
| 2022-09-28 | 342.02 | 344.94 | 335.00 | 337.32 | 337.32 | 8,900 |
| 2022-09-27 | 340.21 | 344.73 | 340.21 | 342.00 | 342.00 | 1,000 |
| 2022-09-26 | 342.00 | 345.50 | 335.25 | 339.19 | 339.19 | 16,000 |
| 2022-09-23 | 339.00 | 342.00 | 335.00 | 335.59 | 335.59 | 6,000 |
| 2022-09-22 | 339.99 | 340.01 | 338.00 | 340.01 | 340.01 | 800 |
| 2022-09-21 | 340.01 | 340.01 | 339.60 | 339.60 | 339.60 | 300 |
| 2022-09-20 | 342.00 | 342.49 | 340.00 | 342.25 | 342.25 | 3,100 |
| 2022-09-19 | 352.00 | 352.00 | 335.02 | 339.98 | 339.98 | 16,700 |
| 2022-09-16 | 355.50 | 355.50 | 350.00 | 351.72 | 351.72 | 5,400 |
| 2022-09-15 | 359.93 | 359.93 | 357.50 | 357.50 | 357.50 | 500 |
| 2022-09-14 | 363.99 | 363.99 | 355.30 | 359.93 | 359.93 | 6,300 |
| 2022-09-13 | 362.00 | 364.50 | 355.50 | 359.57 | 359.57 | 11,100 |
| 2022-09-12 | 370.00 | 370.00 | 356.10 | 363.99 | 363.99 | 7,400 |
| 2022-09-09 | 372.00 | 372.00 | 355.50 | 362.11 | 362.11 | 11,200 |
| 2022-09-08 | 373.01 | 373.01 | 360.05 | 365.11 | 365.11 | 4,200 |
| 2022-09-07 | 376.99 | 376.99 | 376.99 | 376.99 | 376.99 | 200 |
| 2022-09-06 | 376.01 | 376.01 | 372.00 | 372.10 | 372.10 | 1,700 |
| 2022-09-05 | 377.04 | 377.26 | 377.04 | 377.04 | 377.04 | 200 |
| 2022-09-02 | 378.00 | 378.00 | 376.51 | 377.26 | 377.26 | 300 |
| 2022-09-01 | 375.05 | 386.00 | 375.00 | 377.83 | 377.83 | 5,100 |
| 2022-08-31 | 376.11 | 378.00 | 375.00 | 377.05 | 377.05 | 29,900 |
| 2022-08-30 | 390.01 | 390.01 | 375.00 | 380.33 | 380.33 | 15,000 |
| 2022-08-29 | 381.02 | 398.99 | 380.01 | 394.98 | 394.98 | 7,600 |
| 2022-08-26 | 387.00 | 387.00 | 384.00 | 384.05 | 384.05 | 2,400 |
| 2022-08-25 | 392.90 | 393.00 | 386.50 | 386.80 | 386.80 | 14,300 |
| 2022-08-24 | 388.48 | 390.95 | 388.48 | 389.51 | 389.51 | 1,800 |
| 2022-08-23 | 392.49 | 392.49 | 387.01 | 391.40 | 391.40 | 1,700 |
| 2022-08-22 | 380.01 | 389.00 | 380.01 | 387.50 | 387.50 | 1,100 |
| 2022-08-19 | 390.00 | 390.00 | 387.99 | 387.99 | 387.99 | 200 |
| 2022-08-18 | 389.00 | 389.00 | 385.01 | 386.54 | 386.54 | 2,000 |
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.