Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 615.00 | 615.00 | 585.03 | 609.91 | 609.91 | 1,059 |
| 2025-02-06 | 618.00 | 620.00 | 595.00 | 603.09 | 603.09 | 9,748 |
| 2025-02-04 | 626.99 | 626.99 | 612.00 | 616.17 | 616.17 | 6,503 |
| 2025-02-03 | 623.00 | 629.50 | 610.00 | 616.87 | 616.87 | 7,983 |
| 2025-01-31 | 610.11 | 630.00 | 610.11 | 619.34 | 619.34 | 16,637 |
| 2025-01-30 | 609.02 | 628.00 | 607.01 | 626.50 | 626.50 | 4,037 |
| 2025-01-29 | 610.01 | 634.77 | 610.01 | 616.62 | 616.62 | 5,190 |
| 2025-01-28 | 612.22 | 633.97 | 612.22 | 625.00 | 625.00 | 2,718 |
| 2025-01-27 | 640.50 | 640.50 | 601.00 | 622.48 | 622.48 | 4,706 |
| 2025-01-24 | 630.00 | 650.00 | 623.00 | 628.60 | 628.60 | 13,499 |
| 2025-01-23 | 620.01 | 647.96 | 620.00 | 625.92 | 625.92 | 6,281 |
| 2025-01-22 | 621.10 | 650.49 | 621.10 | 636.78 | 636.78 | 18,515 |
| 2025-01-21 | 660.00 | 660.00 | 643.00 | 645.12 | 645.12 | 6,733 |
| 2025-01-20 | 674.00 | 674.00 | 654.20 | 655.12 | 655.12 | 17,407 |
| 2025-01-17 | 669.00 | 674.00 | 650.00 | 654.13 | 654.13 | 28,330 |
| 2025-01-16 | 669.95 | 669.95 | 645.00 | 648.18 | 648.18 | 9,245 |
| 2025-01-15 | 665.00 | 681.00 | 651.50 | 657.42 | 657.42 | 22,135 |
| 2025-01-14 | 670.00 | 670.00 | 655.00 | 657.24 | 657.24 | 11,524 |
| 2025-01-13 | 652.00 | 670.00 | 602.00 | 660.12 | 660.12 | 17,663 |
| 2025-01-10 | 669.99 | 670.00 | 646.00 | 650.71 | 650.71 | 14,710 |
| 2025-01-09 | 678.00 | 678.00 | 615.00 | 651.90 | 651.90 | 12,857 |
| 2025-01-08 | 679.99 | 685.00 | 665.08 | 668.05 | 668.05 | 17,946 |
| 2025-01-07 | 654.00 | 668.99 | 645.00 | 665.07 | 665.07 | 18,116 |
| 2025-01-06 | 725.00 | 725.00 | 640.00 | 650.59 | 650.59 | 76,975 |
| 2025-01-03 | 640.00 | 692.63 | 635.00 | 692.63 | 692.63 | 102,826 |
| 2025-01-02 | 573.99 | 629.66 | 573.99 | 629.66 | 629.66 | 73,512 |
| 2025-01-01 | 568.99 | 575.00 | 551.00 | 572.42 | 572.42 | 9,399 |
| 2024-12-31 | 575.00 | 575.00 | 550.31 | 561.70 | 561.70 | 12,815 |
| 2024-12-30 | 579.00 | 579.00 | 560.00 | 563.45 | 563.45 | 9,172 |
| 2024-12-27 | 565.00 | 567.99 | 555.00 | 559.95 | 559.95 | 9,401 |
| 2024-12-26 | 559.99 | 580.00 | 558.83 | 561.15 | 561.15 | 7,785 |
| 2024-12-24 | 586.10 | 589.90 | 566.50 | 570.00 | 570.00 | 10,511 |
| 2024-12-23 | 567.39 | 585.00 | 567.39 | 583.55 | 583.55 | 25,740 |
| 2024-12-20 | 554.00 | 572.00 | 526.00 | 567.39 | 567.39 | 26,339 |
| 2024-12-19 | 599.99 | 599.99 | 525.00 | 552.04 | 552.04 | 86,916 |
| 2024-12-18 | 515.00 | 564.23 | 495.11 | 564.23 | 564.23 | 151,681 |
| 2024-12-17 | 533.99 | 533.99 | 500.00 | 512.94 | 512.94 | 14,290 |
| 2024-12-16 | 534.00 | 534.00 | 520.01 | 521.94 | 521.94 | 29,357 |
| 2024-12-13 | 539.99 | 549.99 | 523.01 | 531.20 | 531.20 | 31,734 |
| 2024-12-12 | 544.00 | 544.00 | 530.00 | 533.91 | 533.91 | 39,228 |
| 2024-12-11 | 557.00 | 559.00 | 521.00 | 540.02 | 540.02 | 115,674 |
| 2024-12-10 | 527.86 | 543.18 | 498.11 | 509.60 | 509.60 | 177,329 |
| 2024-12-09 | 458.95 | 493.80 | 458.95 | 493.80 | 493.80 | 101,671 |
| 2024-12-06 | 455.99 | 455.99 | 437.01 | 448.91 | 448.91 | 12,155 |
| 2024-12-05 | 427.00 | 449.91 | 425.26 | 445.53 | 445.53 | 33,034 |
| 2024-12-04 | 422.99 | 429.00 | 421.01 | 426.35 | 426.35 | 29,246 |
| 2024-12-03 | 429.00 | 429.00 | 415.00 | 421.44 | 421.44 | 27,408 |
| 2024-12-02 | 434.99 | 434.99 | 421.01 | 424.45 | 424.45 | 33,343 |
| 2024-11-29 | 410.01 | 419.00 | 401.00 | 416.53 | 416.53 | 7,566 |
| 2024-11-28 | 412.00 | 416.00 | 409.01 | 410.02 | 410.02 | 56,782 |
| 2024-11-27 | 390.00 | 410.00 | 390.00 | 409.69 | 409.69 | 5,439 |
| 2024-11-26 | 412.00 | 415.00 | 390.00 | 394.05 | 394.05 | 13,522 |
| 2024-11-25 | 418.00 | 425.00 | 410.00 | 412.97 | 412.97 | 4,638 |
| 2024-11-22 | 424.00 | 425.00 | 408.00 | 410.29 | 410.29 | 9,509 |
| 2024-11-21 | 418.00 | 425.00 | 418.00 | 419.56 | 419.56 | 6,457 |
| 2024-11-20 | 420.01 | 425.00 | 419.01 | 419.78 | 419.78 | 2,194 |
| 2024-11-19 | 418.06 | 424.00 | 418.06 | 419.24 | 419.24 | 2,743 |
| 2024-11-18 | 428.99 | 429.00 | 417.02 | 421.47 | 421.47 | 2,553 |
| 2024-11-15 | 420.09 | 429.00 | 414.35 | 425.72 | 425.72 | 7,231 |
| 2024-11-14 | 425.00 | 425.01 | 420.11 | 421.23 | 421.23 | 13,649 |
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.