Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 389.24 | 399.99 | 375.02 | 388.33 | 388.33 | 43,000 |
| 2022-05-17 | 377.00 | 395.00 | 372.00 | 389.24 | 389.24 | 19,700 |
| 2022-05-16 | 380.01 | 384.00 | 375.00 | 376.17 | 376.17 | 7,800 |
| 2022-05-13 | 372.11 | 390.00 | 372.11 | 389.13 | 389.13 | 14,300 |
| 2022-05-12 | 367.82 | 375.00 | 367.82 | 369.00 | 369.00 | 2,500 |
| 2022-05-11 | 370.11 | 375.00 | 365.00 | 367.83 | 367.83 | 4,100 |
| 2022-05-10 | 370.00 | 380.00 | 370.00 | 377.00 | 377.00 | 1,400 |
| 2022-05-09 | 390.00 | 394.90 | 378.05 | 378.61 | 378.61 | 8,900 |
| 2022-05-06 | 448.00 | 450.00 | 443.50 | 445.93 | 394.90 | 17,300 |
| 2022-04-28 | 449.99 | 455.00 | 445.00 | 448.37 | 397.06 | 20,000 |
| 2022-04-27 | 444.02 | 449.42 | 444.02 | 448.60 | 397.26 | 6,500 |
| 2022-04-26 | 450.99 | 450.99 | 446.00 | 448.77 | 397.42 | 9,400 |
| 2022-04-25 | 451.00 | 453.00 | 445.00 | 446.50 | 395.40 | 6,600 |
| 2022-04-22 | 444.18 | 451.63 | 444.00 | 449.40 | 397.97 | 8,900 |
| 2022-04-21 | 433.36 | 447.00 | 433.36 | 444.18 | 393.35 | 14,700 |
| 2022-04-20 | 441.74 | 443.99 | 431.07 | 436.73 | 386.75 | 9,900 |
| 2022-04-19 | 431.03 | 437.00 | 430.00 | 432.34 | 382.87 | 9,900 |
| 2022-04-18 | 454.90 | 454.90 | 431.01 | 435.92 | 386.04 | 11,600 |
| 2022-04-15 | 470.00 | 470.00 | 445.00 | 449.45 | 398.02 | 64,000 |
| 2022-04-14 | 452.00 | 453.38 | 445.00 | 453.38 | 401.50 | 87,000 |
| 2022-04-13 | 421.75 | 421.75 | 421.75 | 421.75 | 373.49 | 22,600 |
| 2022-04-12 | 376.00 | 394.00 | 376.00 | 392.33 | 347.43 | 17,100 |
| 2022-04-11 | 370.00 | 376.00 | 365.40 | 374.75 | 331.87 | 8,400 |
| 2022-04-08 | 362.00 | 367.00 | 360.00 | 362.67 | 321.17 | 4,600 |
| 2022-04-07 | 361.60 | 363.00 | 361.60 | 362.00 | 320.57 | 400 |
| 2022-04-06 | 360.50 | 363.00 | 360.00 | 361.60 | 320.22 | 1,900 |
| 2022-04-05 | 345.06 | 360.10 | 345.06 | 357.13 | 316.26 | 6,900 |
| 2022-04-04 | 350.01 | 351.01 | 346.01 | 348.99 | 309.05 | 5,300 |
| 2022-04-01 | 353.00 | 357.00 | 353.00 | 356.00 | 315.26 | 1,600 |
| 2022-03-31 | 344.00 | 353.50 | 326.01 | 353.00 | 312.60 | 5,300 |
| 2022-03-30 | 349.00 | 355.00 | 349.00 | 351.50 | 311.28 | 2,700 |
| 2022-03-29 | 347.00 | 350.00 | 347.00 | 349.00 | 309.06 | 900 |
| 2022-03-28 | 344.88 | 350.00 | 344.88 | 346.10 | 306.49 | 2,800 |
| 2022-03-25 | 340.01 | 345.00 | 340.00 | 345.00 | 305.52 | 1,200 |
| 2022-03-24 | 337.00 | 340.00 | 335.00 | 340.00 | 301.09 | 1,100 |
| 2022-03-22 | 335.20 | 336.84 | 335.15 | 335.18 | 296.82 | 300 |
| 2022-03-21 | 339.20 | 339.20 | 336.00 | 336.84 | 298.29 | 900 |
| 2022-03-18 | 333.06 | 339.00 | 333.06 | 339.00 | 300.21 | 200 |
| 2022-03-17 | 338.00 | 340.00 | 336.00 | 338.03 | 299.35 | 1,400 |
| 2022-03-16 | 341.01 | 341.01 | 341.00 | 341.00 | 301.98 | 500 |
| 2022-03-14 | 348.00 | 348.00 | 340.00 | 340.00 | 301.09 | 3,500 |
| 2022-03-11 | 344.00 | 344.00 | 340.00 | 340.00 | 301.09 | 600 |
| 2022-03-10 | 338.00 | 344.00 | 338.00 | 344.00 | 304.63 | 2,200 |
| 2022-03-09 | 335.10 | 338.00 | 315.00 | 336.05 | 297.59 | 1,400 |
| 2022-03-08 | 340.01 | 341.00 | 338.00 | 338.00 | 299.32 | 2,500 |
| 2022-03-07 | 340.00 | 341.00 | 335.20 | 341.00 | 301.98 | 2,600 |
| 2022-03-04 | 346.00 | 350.00 | 346.00 | 347.00 | 307.29 | 1,000 |
| 2022-03-03 | 346.00 | 349.00 | 346.00 | 347.00 | 307.29 | 1,400 |
| 2022-03-02 | 343.00 | 348.00 | 343.00 | 348.00 | 308.18 | 600 |
| 2022-03-01 | 349.00 | 349.00 | 346.01 | 349.00 | 309.06 | 2,300 |
| 2022-02-28 | 353.00 | 353.00 | 338.00 | 345.89 | 306.31 | 12,200 |
| 2022-02-25 | 352.50 | 352.50 | 352.50 | 352.50 | 312.16 | 100 |
| 2022-02-24 | 356.00 | 361.00 | 350.25 | 350.25 | 310.17 | 10,100 |
| 2022-02-23 | 368.00 | 369.00 | 360.00 | 362.26 | 320.80 | 3,200 |
| 2022-02-22 | 357.24 | 366.50 | 352.50 | 363.66 | 322.04 | 14,200 |
| 2022-02-21 | 355.70 | 360.00 | 353.11 | 357.24 | 316.36 | 4,300 |
| 2022-02-18 | 354.00 | 357.90 | 351.25 | 355.80 | 315.08 | 4,800 |
| 2022-02-17 | 352.50 | 355.00 | 350.10 | 354.35 | 313.80 | 7,300 |
| 2022-02-16 | 354.90 | 355.80 | 351.00 | 352.83 | 312.45 | 6,000 |
| 2022-02-15 | 349.00 | 355.00 | 347.10 | 351.92 | 311.65 | 5,500 |
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.