Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 100 |
| 2022-08-16 | 395.00 | 395.00 | 390.51 | 391.06 | 391.06 | 3,800 |
| 2022-08-15 | 394.20 | 395.00 | 388.00 | 395.00 | 395.00 | 6,800 |
| 2022-08-12 | 389.00 | 394.90 | 389.00 | 394.90 | 394.90 | 1,500 |
| 2022-08-11 | 390.02 | 390.02 | 383.05 | 389.89 | 389.89 | 1,900 |
| 2022-08-10 | 389.50 | 393.97 | 386.01 | 392.65 | 392.65 | 1,300 |
| 2022-08-05 | 382.02 | 389.97 | 382.02 | 389.97 | 389.97 | 200 |
| 2022-08-04 | 384.25 | 387.99 | 384.24 | 387.99 | 387.99 | 800 |
| 2022-08-03 | 375.60 | 384.48 | 375.60 | 384.24 | 384.24 | 600 |
| 2022-08-02 | 370.01 | 375.60 | 370.01 | 375.60 | 375.60 | 700 |
| 2022-08-01 | 378.50 | 378.50 | 371.00 | 375.00 | 375.00 | 2,000 |
| 2022-07-29 | 376.75 | 377.00 | 374.01 | 376.36 | 376.36 | 1,100 |
| 2022-07-28 | 372.00 | 378.50 | 372.00 | 378.50 | 378.50 | 400 |
| 2022-07-27 | 380.02 | 380.02 | 361.10 | 367.91 | 367.91 | 8,500 |
| 2022-07-26 | 377.00 | 377.50 | 377.00 | 377.50 | 377.50 | 6,200 |
| 2022-07-25 | 380.00 | 380.00 | 375.00 | 375.08 | 375.08 | 1,400 |
| 2022-07-22 | 380.40 | 385.00 | 377.00 | 384.00 | 384.00 | 600 |
| 2022-07-21 | 382.10 | 382.10 | 380.40 | 380.48 | 380.48 | 1,500 |
| 2022-07-20 | 391.99 | 391.99 | 380.22 | 385.02 | 385.02 | 2,200 |
| 2022-07-19 | 390.03 | 392.00 | 385.00 | 387.91 | 387.91 | 8,300 |
| 2022-07-18 | 388.99 | 395.00 | 388.99 | 394.44 | 394.44 | 2,000 |
| 2022-07-15 | 385.00 | 397.93 | 385.00 | 397.93 | 397.93 | 900 |
| 2022-07-14 | 391.00 | 396.89 | 390.00 | 396.89 | 396.89 | 300 |
| 2022-07-07 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 3,300 |
| 2022-07-06 | 397.90 | 397.90 | 387.01 | 388.51 | 388.51 | 300 |
| 2022-07-05 | 385.01 | 386.10 | 385.00 | 386.00 | 386.00 | 1,300 |
| 2022-07-04 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 800 |
| 2022-07-01 | 390.17 | 403.97 | 390.01 | 390.01 | 390.01 | 1,400 |
| 2022-06-30 | 386.50 | 390.50 | 383.11 | 390.17 | 390.17 | 900 |
| 2022-06-29 | 398.99 | 398.99 | 392.01 | 395.50 | 395.50 | 200 |
| 2022-06-28 | 392.87 | 393.00 | 390.00 | 391.00 | 391.00 | 900 |
| 2022-06-27 | 386.08 | 395.00 | 386.08 | 392.87 | 392.87 | 400 |
| 2022-06-24 | 401.00 | 402.70 | 386.00 | 390.00 | 390.00 | 2,800 |
| 2022-06-23 | 397.00 | 402.00 | 397.00 | 400.83 | 400.83 | 3,400 |
| 2022-06-22 | 394.50 | 397.00 | 394.50 | 395.93 | 395.93 | 2,900 |
| 2022-06-21 | 388.01 | 395.00 | 388.01 | 394.50 | 394.50 | 1,300 |
| 2022-06-20 | 394.00 | 398.80 | 392.75 | 392.75 | 392.75 | 2,200 |
| 2022-06-17 | 390.00 | 399.74 | 390.00 | 395.96 | 395.96 | 5,800 |
| 2022-06-16 | 388.00 | 388.49 | 384.12 | 388.48 | 388.48 | 600 |
| 2022-06-15 | 390.00 | 390.00 | 385.00 | 388.49 | 388.49 | 1,000 |
| 2022-06-14 | 390.11 | 394.00 | 384.00 | 385.88 | 385.88 | 2,000 |
| 2022-06-13 | 394.99 | 399.00 | 390.00 | 390.00 | 390.00 | 4,700 |
| 2022-06-10 | 377.00 | 381.00 | 376.98 | 378.34 | 378.34 | 25,200 |
| 2022-06-09 | 379.00 | 382.00 | 377.00 | 377.00 | 377.00 | 1,800 |
| 2022-06-08 | 377.00 | 377.00 | 371.11 | 373.16 | 373.16 | 1,100 |
| 2022-06-07 | 388.99 | 390.00 | 377.00 | 377.11 | 377.11 | 2,700 |
| 2022-06-06 | 373.03 | 384.99 | 373.03 | 380.20 | 380.20 | 500 |
| 2022-06-03 | 399.50 | 399.50 | 382.00 | 382.01 | 382.01 | 600 |
| 2022-06-02 | 400.07 | 400.07 | 391.05 | 393.52 | 393.52 | 1,100 |
| 2022-06-01 | 407.74 | 407.74 | 398.00 | 400.07 | 400.07 | 3,600 |
| 2022-05-31 | 399.91 | 401.00 | 396.90 | 399.00 | 399.00 | 4,500 |
| 2022-05-30 | 384.37 | 395.00 | 384.37 | 393.49 | 393.49 | 7,400 |
| 2022-05-27 | 383.98 | 390.00 | 378.34 | 384.37 | 384.37 | 3,300 |
| 2022-05-26 | 378.00 | 381.00 | 377.00 | 378.34 | 378.34 | 4,100 |
| 2022-05-25 | 375.00 | 375.00 | 374.50 | 375.00 | 375.00 | 1,900 |
| 2022-05-24 | 375.00 | 375.00 | 373.00 | 373.44 | 373.44 | 6,300 |
| 2022-05-23 | 380.01 | 384.88 | 380.00 | 380.05 | 380.05 | 600 |
| 2022-05-20 | 390.00 | 391.89 | 385.25 | 386.17 | 386.17 | 1,700 |
| 2022-05-19 | 390.00 | 392.00 | 390.00 | 391.40 | 391.40 | 2,500 |
| 2022-05-18 | 389.24 | 399.99 | 375.02 | 388.33 | 388.33 | 43,000 |
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.