Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 382.00 | 390.00 | 375.00 | 377.08 | 377.08 | 23,262 |
| 2025-10-29 | 390.00 | 392.98 | 380.00 | 381.65 | 381.65 | 13,311 |
| 2025-10-28 | 393.99 | 394.50 | 388.00 | 389.73 | 389.73 | 91,551 |
| 2025-10-27 | 405.00 | 410.00 | 394.50 | 397.05 | 397.05 | 35,863 |
| 2025-10-24 | 424.20 | 425.50 | 408.00 | 410.33 | 410.33 | 35,946 |
| 2025-10-23 | 439.00 | 445.00 | 422.01 | 425.13 | 425.13 | 37,533 |
| 2025-10-22 | 445.00 | 455.00 | 431.00 | 438.73 | 438.73 | 132,964 |
| 2025-10-21 | 484.99 | 497.00 | 437.01 | 442.89 | 442.89 | 356,522 |
| 2025-10-20 | 459.00 | 471.90 | 429.00 | 471.90 | 471.90 | 421,612 |
| 2025-10-17 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 532,686 |
| 2025-10-16 | 393.00 | 400.00 | 389.11 | 390.00 | 390.00 | 53,502 |
| 2025-10-15 | 398.99 | 403.00 | 392.07 | 395.55 | 395.55 | 40,852 |
| 2025-10-14 | 400.21 | 404.50 | 392.03 | 396.42 | 396.42 | 31,075 |
| 2025-10-13 | 396.00 | 433.00 | 388.00 | 396.51 | 396.51 | 79,762 |
| 2025-10-10 | 395.12 | 399.00 | 391.12 | 395.10 | 395.10 | 7,756 |
| 2025-10-09 | 400.05 | 403.90 | 395.00 | 396.18 | 396.18 | 8,462 |
| 2025-10-08 | 404.96 | 410.00 | 400.00 | 400.14 | 400.14 | 39,437 |
| 2025-10-07 | 390.50 | 405.00 | 390.00 | 402.67 | 402.67 | 58,806 |
| 2025-10-06 | 384.00 | 394.99 | 383.11 | 389.94 | 389.94 | 27,987 |
| 2025-10-03 | 386.50 | 386.50 | 372.00 | 383.59 | 383.59 | 24,049 |
| 2025-10-02 | 389.95 | 390.00 | 385.00 | 386.77 | 386.77 | 9,764 |
| 2025-10-01 | 388.00 | 390.99 | 384.00 | 386.92 | 386.92 | 9,702 |
| 2025-09-30 | 390.00 | 399.00 | 381.03 | 389.20 | 389.20 | 29,478 |
| 2025-09-29 | 395.05 | 397.99 | 389.50 | 392.67 | 392.67 | 30,229 |
| 2025-09-26 | 399.02 | 399.97 | 395.00 | 396.46 | 396.46 | 11,607 |
| 2025-09-25 | 399.97 | 400.00 | 397.50 | 398.10 | 398.10 | 8,663 |
| 2025-09-24 | 396.00 | 399.50 | 395.01 | 398.73 | 398.73 | 12,881 |
| 2025-09-23 | 399.06 | 400.00 | 390.00 | 398.87 | 398.87 | 19,851 |
| 2025-09-22 | 401.02 | 401.02 | 399.00 | 399.06 | 399.06 | 4,564 |
| 2025-09-19 | 400.00 | 403.15 | 396.11 | 399.58 | 399.58 | 10,330 |
| 2025-09-18 | 400.20 | 402.10 | 396.00 | 399.72 | 399.72 | 5,136 |
| 2025-09-17 | 406.00 | 406.00 | 400.11 | 400.62 | 400.62 | 15,669 |
| 2025-09-16 | 397.99 | 408.00 | 395.01 | 405.19 | 405.19 | 26,782 |
| 2025-09-15 | 395.00 | 401.90 | 395.00 | 397.80 | 397.80 | 9,246 |
| 2025-09-12 | 393.00 | 402.22 | 393.00 | 394.84 | 394.84 | 20,799 |
| 2025-09-11 | 394.99 | 395.25 | 390.00 | 393.20 | 393.20 | 20,833 |
| 2025-09-10 | 390.00 | 394.88 | 390.00 | 393.75 | 393.75 | 9,593 |
| 2025-09-09 | 396.99 | 396.99 | 391.00 | 391.62 | 391.62 | 13,269 |
| 2025-09-08 | 398.00 | 398.00 | 392.90 | 393.97 | 393.97 | 18,448 |
| 2025-09-05 | 401.00 | 401.00 | 396.46 | 397.01 | 397.01 | 13,465 |
| 2025-09-04 | 400.54 | 401.98 | 398.01 | 399.98 | 399.98 | 20,373 |
| 2025-09-03 | 400.13 | 401.00 | 400.00 | 400.47 | 400.47 | 11,920 |
| 2025-09-02 | 403.00 | 404.20 | 400.00 | 400.58 | 400.58 | 19,303 |
| 2025-09-01 | 403.00 | 404.50 | 399.00 | 401.63 | 401.63 | 11,447 |
| 2025-08-29 | 403.89 | 404.90 | 401.14 | 402.98 | 402.98 | 10,168 |
| 2025-08-28 | 401.99 | 404.01 | 400.00 | 403.55 | 403.55 | 8,483 |
| 2025-08-27 | 406.85 | 406.85 | 401.07 | 403.05 | 403.05 | 9,137 |
| 2025-08-26 | 404.00 | 407.00 | 403.00 | 404.31 | 404.31 | 24,159 |
| 2025-08-25 | 400.00 | 420.00 | 400.00 | 409.39 | 409.39 | 59,946 |
| 2025-08-22 | 422.69 | 425.99 | 420.01 | 423.92 | 423.92 | 14,789 |
| 2025-08-21 | 425.00 | 425.45 | 418.14 | 422.69 | 422.69 | 24,006 |
| 2025-08-20 | 423.54 | 428.00 | 418.00 | 422.98 | 422.98 | 46,258 |
| 2025-08-19 | 424.69 | 424.89 | 421.94 | 422.60 | 422.60 | 15,858 |
| 2025-08-18 | 419.11 | 424.84 | 416.45 | 421.99 | 421.99 | 25,914 |
| 2025-08-15 | 421.01 | 421.01 | 415.00 | 416.45 | 416.45 | 8,512 |
| 2025-08-13 | 423.99 | 425.00 | 400.00 | 420.81 | 420.81 | 23,380 |
| 2025-08-12 | 411.06 | 425.00 | 411.06 | 421.88 | 421.88 | 27,334 |
| 2025-08-11 | 412.00 | 414.89 | 410.00 | 410.93 | 410.93 | 15,617 |
| 2025-08-08 | 415.01 | 418.89 | 410.41 | 411.49 | 411.49 | 14,441 |
| 2025-08-07 | 419.49 | 419.49 | 411.00 | 417.34 | 417.34 | 23,922 |
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.