Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 387.99 | 393.80 | 351.00 | 379.93 | 379.93 | 32,504 |
| 2025-05-08 | 409.15 | 419.98 | 368.24 | 387.58 | 387.58 | 6,467 |
| 2025-05-07 | 380.10 | 419.99 | 380.10 | 409.15 | 409.15 | 4,216 |
| 2025-05-06 | 428.00 | 428.99 | 420.00 | 422.00 | 422.00 | 2,652 |
| 2025-05-05 | 420.75 | 425.00 | 418.02 | 424.60 | 424.60 | 4,087 |
| 2025-05-02 | 420.00 | 424.05 | 415.01 | 420.75 | 420.75 | 5,043 |
| 2025-04-30 | 425.07 | 430.00 | 413.01 | 415.50 | 415.50 | 12,973 |
| 2025-04-29 | 437.50 | 437.50 | 422.92 | 428.67 | 428.67 | 12,959 |
| 2025-04-28 | 445.00 | 447.96 | 437.00 | 437.75 | 437.75 | 10,960 |
| 2025-04-25 | 470.00 | 470.00 | 435.20 | 448.70 | 448.70 | 37,196 |
| 2025-04-24 | 475.01 | 484.96 | 471.00 | 482.51 | 482.51 | 16,064 |
| 2025-04-23 | 482.49 | 482.49 | 470.00 | 479.67 | 479.67 | 22,255 |
| 2025-04-22 | 485.00 | 485.00 | 479.00 | 479.71 | 479.71 | 8,706 |
| 2025-04-21 | 479.90 | 484.75 | 476.81 | 479.23 | 479.23 | 25,951 |
| 2025-04-18 | 484.81 | 485.00 | 475.00 | 476.39 | 476.39 | 19,957 |
| 2025-04-17 | 484.90 | 485.75 | 479.00 | 480.62 | 480.62 | 8,504 |
| 2025-04-16 | 497.50 | 497.50 | 476.08 | 481.35 | 481.35 | 27,536 |
| 2025-04-15 | 498.99 | 498.99 | 491.00 | 493.29 | 493.29 | 7,743 |
| 2025-04-14 | 500.00 | 500.00 | 485.00 | 494.20 | 494.20 | 11,135 |
| 2025-04-11 | 488.01 | 504.96 | 486.10 | 498.30 | 498.30 | 4,721 |
| 2025-04-10 | 482.00 | 504.90 | 481.00 | 499.24 | 499.24 | 30,053 |
| 2025-04-09 | 480.01 | 482.98 | 470.00 | 479.79 | 479.79 | 37,786 |
| 2025-04-08 | 495.10 | 502.86 | 485.00 | 491.74 | 491.74 | 16,917 |
| 2025-04-07 | 522.06 | 522.06 | 472.61 | 494.66 | 494.66 | 24,181 |
| 2025-04-04 | 527.02 | 529.95 | 524.00 | 525.12 | 525.12 | 9,777 |
| 2025-04-03 | 536.99 | 536.99 | 525.00 | 526.80 | 526.80 | 20,009 |
| 2025-03-27 | 537.45 | 537.45 | 530.02 | 532.51 | 532.51 | 7,317 |
| 2025-03-26 | 538.00 | 544.99 | 535.12 | 535.98 | 535.98 | 10,606 |
| 2025-03-25 | 535.04 | 535.04 | 520.01 | 534.67 | 534.67 | 6,993 |
| 2025-03-24 | 541.00 | 549.73 | 531.00 | 535.15 | 535.15 | 20,448 |
| 2025-03-21 | 576.00 | 576.00 | 540.00 | 545.30 | 545.30 | 48,701 |
| 2025-03-20 | 575.00 | 577.00 | 568.99 | 571.70 | 571.70 | 13,254 |
| 2025-03-19 | 569.99 | 569.99 | 567.00 | 568.99 | 568.99 | 5,302 |
| 2025-03-18 | 560.00 | 570.50 | 555.50 | 565.88 | 565.88 | 10,731 |
| 2025-03-17 | 545.01 | 555.02 | 545.01 | 553.99 | 553.99 | 10,905 |
| 2025-03-14 | 543.98 | 546.00 | 540.00 | 544.22 | 544.22 | 7,798 |
| 2025-03-13 | 540.00 | 540.00 | 536.55 | 539.86 | 539.86 | 15,412 |
| 2025-03-12 | 544.90 | 544.90 | 525.01 | 538.27 | 538.27 | 5,207 |
| 2025-03-11 | 538.00 | 541.99 | 530.02 | 539.23 | 539.23 | 17,995 |
| 2025-03-10 | 544.00 | 544.00 | 535.04 | 537.67 | 537.67 | 9,099 |
| 2025-03-07 | 559.00 | 559.00 | 514.50 | 539.58 | 539.58 | 19,437 |
| 2025-03-06 | 559.89 | 559.89 | 545.00 | 547.97 | 547.97 | 9,408 |
| 2025-03-05 | 565.51 | 574.99 | 550.01 | 555.80 | 555.80 | 11,687 |
| 2025-03-04 | 563.01 | 568.00 | 560.51 | 565.14 | 565.14 | 5,103 |
| 2025-03-03 | 561.01 | 563.00 | 560.30 | 563.00 | 563.00 | 1,196 |
| 2025-02-28 | 564.70 | 565.00 | 560.05 | 564.71 | 564.71 | 2,892 |
| 2025-02-27 | 565.01 | 569.00 | 555.00 | 564.69 | 564.69 | 4,397 |
| 2025-02-26 | 566.00 | 570.00 | 561.00 | 564.80 | 564.80 | 3,377 |
| 2025-02-25 | 577.99 | 577.99 | 560.00 | 565.84 | 565.84 | 9,683 |
| 2025-02-24 | 572.00 | 572.98 | 568.00 | 571.56 | 571.56 | 5,339 |
| 2025-02-21 | 577.00 | 577.99 | 551.51 | 571.00 | 571.00 | 5,776 |
| 2025-02-20 | 579.00 | 579.00 | 550.00 | 570.94 | 570.94 | 8,192 |
| 2025-02-19 | 580.01 | 582.31 | 575.00 | 579.19 | 579.19 | 10,594 |
| 2025-02-18 | 580.03 | 587.50 | 580.00 | 582.31 | 582.31 | 4,784 |
| 2025-02-17 | 580.00 | 587.75 | 580.00 | 584.04 | 584.04 | 3,672 |
| 2025-02-14 | 593.00 | 594.36 | 575.00 | 580.54 | 580.54 | 8,736 |
| 2025-02-13 | 603.99 | 603.99 | 590.05 | 594.36 | 594.36 | 8,370 |
| 2025-02-12 | 614.99 | 614.99 | 599.00 | 599.83 | 599.83 | 9,316 |
| 2025-02-11 | 619.90 | 620.00 | 600.00 | 603.96 | 603.96 | 10,830 |
| 2025-02-10 | 609.90 | 612.00 | 600.00 | 604.47 | 604.47 | 8,345 |
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.