At-Tahur Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 12.950 | 14.160 | 12.760 | 14.160 | 14.160 | 3,828,882 |
| 2024-08-20 | 13.190 | 13.190 | 12.810 | 12.870 | 12.870 | 34,415 |
| 2024-08-19 | 13.000 | 13.080 | 12.800 | 12.960 | 12.960 | 399,931 |
| 2024-08-16 | 13.150 | 13.250 | 12.800 | 12.950 | 12.950 | 290,161 |
| 2024-08-15 | 13.100 | 13.450 | 13.000 | 13.200 | 13.200 | 547,075 |
| 2024-08-13 | 12.900 | 13.080 | 12.520 | 12.960 | 12.960 | 355,212 |
| 2024-08-12 | 13.090 | 13.100 | 12.810 | 12.890 | 12.890 | 512,376 |
| 2024-08-09 | 12.640 | 13.300 | 12.550 | 12.860 | 12.860 | 1,259,863 |
| 2024-08-08 | 12.600 | 12.640 | 12.260 | 12.550 | 12.550 | 227,505 |
| 2024-08-07 | 12.450 | 12.450 | 12.170 | 12.420 | 12.420 | 632,829 |
| 2024-08-06 | 12.280 | 12.500 | 12.150 | 12.200 | 12.200 | 734,687 |
| 2024-08-05 | 12.170 | 12.390 | 12.000 | 12.200 | 12.200 | 486,886 |
| 2024-08-02 | 12.470 | 12.470 | 12.130 | 12.250 | 12.250 | 533,635 |
| 2024-08-01 | 12.140 | 12.600 | 12.140 | 12.230 | 12.230 | 165,036 |
| 2024-07-31 | 12.530 | 12.800 | 12.430 | 12.460 | 12.460 | 475,694 |
| 2024-07-30 | 12.460 | 13.250 | 12.370 | 12.520 | 12.520 | 769,128 |
| 2024-07-29 | 12.700 | 13.000 | 12.370 | 12.450 | 12.450 | 303,677 |
| 2024-07-26 | 12.350 | 12.750 | 12.350 | 12.600 | 12.600 | 53,145 |
| 2024-07-25 | 12.900 | 12.900 | 12.550 | 12.580 | 12.580 | 248,162 |
| 2024-07-24 | 12.610 | 12.990 | 12.610 | 12.700 | 12.700 | 241,225 |
| 2024-07-23 | 12.600 | 12.990 | 12.530 | 12.720 | 12.720 | 210,442 |
| 2024-07-22 | 13.280 | 13.280 | 12.750 | 12.760 | 12.760 | 442,144 |
| 2024-07-19 | 13.400 | 13.400 | 13.000 | 13.130 | 13.130 | 173,914 |
| 2024-07-18 | 13.450 | 13.450 | 13.110 | 13.210 | 13.210 | 255,537 |
| 2024-07-15 | 13.300 | 13.400 | 13.050 | 13.370 | 13.370 | 508,927 |
| 2024-07-12 | 13.200 | 13.400 | 12.910 | 13.240 | 13.240 | 317,343 |
| 2024-07-11 | 13.480 | 13.480 | 13.100 | 13.200 | 13.200 | 374,983 |
| 2024-07-10 | 13.450 | 13.500 | 13.270 | 13.300 | 13.300 | 310,163 |
| 2024-07-09 | 13.450 | 13.600 | 13.290 | 13.430 | 13.430 | 1,512,714 |
| 2024-07-08 | 13.300 | 13.550 | 13.200 | 13.430 | 13.430 | 337,693 |
| 2024-07-05 | 13.850 | 13.850 | 13.110 | 13.200 | 13.200 | 1,644,577 |
| 2024-07-04 | 14.000 | 14.240 | 13.600 | 13.660 | 13.660 | 1,197,364 |
| 2024-07-03 | 14.100 | 14.240 | 13.890 | 13.920 | 13.920 | 1,590,181 |
| 2024-07-02 | 14.390 | 14.400 | 13.860 | 14.000 | 14.000 | 396,455 |
| 2024-07-01 | 14.350 | 14.350 | 13.950 | 14.080 | 14.080 | 38,197 |
| 2024-06-28 | 14.800 | 14.800 | 13.990 | 14.010 | 14.010 | 781,370 |
| 2024-06-27 | 14.600 | 14.600 | 14.340 | 14.350 | 14.350 | 245,741 |
| 2024-06-26 | 14.600 | 14.900 | 14.250 | 14.380 | 14.380 | 256,429 |
| 2024-06-25 | 14.880 | 14.890 | 14.600 | 14.640 | 14.640 | 121,299 |
| 2024-06-24 | 15.240 | 15.240 | 14.700 | 14.720 | 14.720 | 261,245 |
| 2024-06-21 | 15.300 | 15.300 | 14.800 | 14.910 | 14.910 | 202,836 |
| 2024-06-20 | 15.340 | 15.340 | 14.710 | 15.220 | 15.220 | 992,749 |
| 2024-06-14 | 15.000 | 15.480 | 14.700 | 15.090 | 15.090 | 1,792,277 |
| 2024-06-13 | 15.250 | 15.250 | 14.620 | 14.770 | 14.770 | 1,521,183 |
| 2024-06-12 | 15.010 | 15.270 | 14.800 | 15.060 | 15.060 | 82,112 |
| 2024-06-11 | 15.300 | 15.400 | 14.800 | 15.140 | 15.140 | 479,597 |
| 2024-06-10 | 14.890 | 15.600 | 14.580 | 15.200 | 15.200 | 2,035,066 |
| 2024-06-07 | 14.650 | 14.870 | 14.350 | 14.800 | 14.800 | 502,627 |
| 2024-06-06 | 14.670 | 15.240 | 14.420 | 14.780 | 14.780 | 939,180 |
| 2024-06-05 | 14.700 | 14.800 | 14.420 | 14.560 | 14.560 | 380,019 |
| 2024-06-04 | 15.300 | 15.480 | 14.410 | 14.580 | 14.580 | 2,186,671 |
| 2024-06-03 | 14.100 | 15.100 | 14.100 | 15.100 | 15.100 | 5,539,932 |
| 2024-05-31 | 14.380 | 14.390 | 13.850 | 13.980 | 13.980 | 1,415,049 |
| 2024-05-30 | 14.460 | 14.500 | 14.110 | 14.170 | 14.170 | 753,243 |
| 2024-05-29 | 14.860 | 15.450 | 14.400 | 14.460 | 14.460 | 2,327,661 |
| 2024-05-27 | 15.090 | 15.400 | 15.000 | 15.110 | 15.110 | 204,349 |
| 2024-05-24 | 15.400 | 15.750 | 15.020 | 15.090 | 15.090 | 460,516 |
| 2024-05-23 | 15.800 | 15.900 | 15.260 | 15.420 | 15.420 | 355,014 |
| 2024-05-22 | 16.200 | 16.480 | 15.500 | 15.600 | 15.600 | 1,481,756 |
| 2024-05-21 | 15.260 | 16.170 | 15.260 | 15.870 | 15.870 | 3,422,768 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-18 | 0.3700 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.