Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 419.49 | 419.49 | 415.42 | 417.41 | 417.41 | 6,443 |
| 2025-08-05 | 418.91 | 419.75 | 410.05 | 415.39 | 415.39 | 9,186 |
| 2025-08-04 | 419.92 | 421.50 | 415.00 | 418.92 | 418.92 | 7,264 |
| 2025-08-01 | 422.91 | 422.91 | 418.00 | 418.60 | 418.60 | 18,710 |
| 2025-07-31 | 422.00 | 422.90 | 418.00 | 419.67 | 419.67 | 8,331 |
| 2025-07-30 | 417.01 | 422.00 | 415.07 | 419.70 | 419.70 | 6,664 |
| 2025-07-29 | 425.00 | 429.00 | 417.01 | 417.63 | 417.63 | 24,909 |
| 2025-07-28 | 430.00 | 430.00 | 417.00 | 424.79 | 424.79 | 27,793 |
| 2025-07-25 | 428.50 | 428.50 | 424.00 | 425.03 | 425.03 | 17,769 |
| 2025-07-24 | 429.90 | 433.40 | 423.01 | 424.12 | 424.12 | 50,482 |
| 2025-07-23 | 414.00 | 434.99 | 414.00 | 427.97 | 427.97 | 77,682 |
| 2025-07-22 | 408.00 | 411.97 | 405.25 | 411.33 | 411.33 | 25,193 |
| 2025-07-21 | 406.71 | 417.00 | 402.20 | 407.93 | 407.93 | 56,099 |
| 2025-07-18 | 420.00 | 421.98 | 403.00 | 405.78 | 405.78 | 73,496 |
| 2025-07-17 | 415.25 | 430.00 | 415.25 | 418.25 | 418.25 | 22,724 |
| 2025-07-16 | 416.72 | 416.72 | 405.30 | 414.17 | 414.17 | 13,917 |
| 2025-07-15 | 423.31 | 427.00 | 414.10 | 416.72 | 416.72 | 23,650 |
| 2025-07-14 | 426.24 | 432.99 | 422.00 | 423.32 | 423.32 | 15,521 |
| 2025-07-11 | 438.00 | 439.90 | 425.00 | 426.36 | 426.36 | 40,598 |
| 2025-07-10 | 437.00 | 439.99 | 430.01 | 432.83 | 432.83 | 23,712 |
| 2025-07-09 | 423.00 | 445.00 | 420.01 | 436.18 | 436.18 | 164,968 |
| 2025-07-08 | 409.00 | 450.27 | 408.00 | 422.47 | 422.47 | 360,771 |
| 2025-07-07 | 413.00 | 418.50 | 408.90 | 409.34 | 409.34 | 45,756 |
| 2025-07-04 | 419.00 | 419.00 | 410.00 | 412.85 | 412.85 | 11,765 |
| 2025-07-03 | 420.56 | 423.00 | 412.00 | 414.02 | 414.02 | 29,569 |
| 2025-07-02 | 416.66 | 423.95 | 416.66 | 418.52 | 418.52 | 15,300 |
| 2025-07-01 | 424.90 | 425.00 | 415.11 | 416.97 | 416.97 | 8,245 |
| 2025-06-30 | 408.00 | 434.00 | 408.00 | 422.52 | 422.52 | 46,466 |
| 2025-06-27 | 405.05 | 409.97 | 404.00 | 406.33 | 406.33 | 18,843 |
| 2025-06-26 | 399.89 | 410.00 | 395.00 | 405.05 | 405.05 | 69,924 |
| 2025-06-25 | 403.99 | 404.00 | 397.00 | 398.64 | 398.64 | 8,330 |
| 2025-06-24 | 399.97 | 404.00 | 393.01 | 400.44 | 400.44 | 27,963 |
| 2025-06-23 | 400.00 | 400.98 | 370.10 | 385.28 | 385.28 | 32,143 |
| 2025-06-20 | 406.99 | 407.00 | 400.01 | 400.98 | 400.98 | 7,183 |
| 2025-06-19 | 409.90 | 413.95 | 405.00 | 405.29 | 405.29 | 6,921 |
| 2025-06-18 | 415.01 | 415.01 | 406.07 | 407.74 | 407.74 | 8,488 |
| 2025-06-17 | 419.95 | 419.95 | 411.50 | 413.38 | 413.38 | 6,128 |
| 2025-06-16 | 403.03 | 415.00 | 403.03 | 414.45 | 414.45 | 12,381 |
| 2025-06-13 | 421.99 | 421.99 | 400.00 | 403.91 | 403.91 | 20,140 |
| 2025-06-12 | 427.00 | 429.70 | 416.00 | 421.58 | 421.58 | 20,192 |
| 2025-06-11 | 423.00 | 430.00 | 420.11 | 423.88 | 423.88 | 44,494 |
| 2025-06-10 | 431.90 | 432.00 | 419.00 | 423.78 | 423.78 | 14,742 |
| 2025-06-05 | 433.00 | 433.00 | 425.00 | 429.09 | 429.09 | 11,632 |
| 2025-06-04 | 435.00 | 440.00 | 430.00 | 430.28 | 430.28 | 31,863 |
| 2025-06-03 | 430.00 | 433.00 | 425.50 | 431.31 | 431.31 | 20,915 |
| 2025-06-02 | 420.00 | 439.99 | 420.00 | 425.48 | 425.48 | 43,433 |
| 2025-05-30 | 420.00 | 423.89 | 415.02 | 418.20 | 418.20 | 7,973 |
| 2025-05-29 | 424.99 | 425.00 | 419.00 | 421.42 | 421.42 | 12,454 |
| 2025-05-27 | 428.00 | 435.00 | 421.00 | 423.23 | 423.23 | 20,164 |
| 2025-05-26 | 421.00 | 450.00 | 421.00 | 429.55 | 429.55 | 47,229 |
| 2025-05-23 | 415.52 | 424.00 | 415.52 | 421.00 | 421.00 | 7,828 |
| 2025-05-22 | 432.00 | 432.00 | 422.00 | 425.77 | 425.77 | 22,722 |
| 2025-05-21 | 456.81 | 456.81 | 421.15 | 431.99 | 431.99 | 50,748 |
| 2025-05-20 | 487.86 | 498.00 | 455.00 | 456.81 | 456.81 | 71,503 |
| 2025-05-19 | 450.00 | 470.18 | 445.00 | 470.18 | 470.18 | 47,637 |
| 2025-05-16 | 386.11 | 427.44 | 386.11 | 427.44 | 427.44 | 63,412 |
| 2025-05-15 | 385.00 | 393.00 | 371.01 | 388.58 | 388.58 | 75,626 |
| 2025-05-14 | 386.00 | 409.00 | 370.00 | 388.53 | 388.53 | 31,919 |
| 2025-05-13 | 409.00 | 409.00 | 400.00 | 402.41 | 402.41 | 12,528 |
| 2025-05-12 | 385.18 | 416.90 | 385.18 | 410.22 | 410.22 | 21,000 |
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.