At-Tahur Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	14.580	15.240	14.580	15.100	15.100	978,538
2024-05-17	14.700	14.740	14.390	14.400	14.400	44,000
2024-05-16	14.200	14.790	14.060	14.420	14.420	67,000
2024-05-15	14.510	14.790	14.500	14.660	14.660	208,000
2024-05-14	14.570	14.890	14.300	14.500	14.500	94,000
2024-05-13	14.550	14.830	14.400	14.710	14.710	870,500
2024-05-10	14.700	14.700	14.450	14.480	14.480	193,000
2024-05-09	15.000	15.000	14.400	14.640	14.640	273,000
2024-05-08	14.700	14.800	14.250	14.600	14.600	1,047,500
2024-05-07	14.200	14.800	14.100	14.710	14.710	692,500
2024-05-06	13.650	14.520	13.510	14.450	14.450	1,767,000
2024-05-03	13.280	13.650	13.280	13.510	13.510	247,000
2024-05-02	13.450	13.500	13.310	13.360	13.360	455,000
2024-04-30	13.940	13.940	13.500	13.580	13.580	613,500
2024-04-29	14.210	14.520	13.710	14.020	14.020	894,000
2024-04-26	14.840	14.900	14.200	14.340	14.340	719,000
2024-04-25	14.980	15.490	14.600	14.710	14.710	2,958,000
2024-04-24	13.680	14.510	13.550	14.510	14.510	2,803,500
2024-04-23	13.450	13.640	13.450	13.500	13.500	825,500
2024-04-22	13.350	13.800	13.200	13.510	13.510	1,068,500
2024-04-19	13.020	13.380	13.000	13.250	13.250	388,500
2024-04-18	13.110	13.270	13.010	13.130	13.130	147,000
2024-04-17	13.250	13.310	13.100	13.150	13.150	283,500
2024-04-16	13.390	13.390	13.110	13.300	13.300	169,000
2024-04-15	12.850	13.250	12.850	13.190	13.190	337,000
2024-04-09	13.350	13.350	12.830	13.010	13.010	145,000
2024-04-08	13.420	13.420	12.870	13.130	13.130	290,000
2024-04-04	13.110	13.450	13.010	13.150	13.150	96,000
2024-04-03	13.200	13.300	13.070	13.120	13.120	104,000
2024-04-02	12.580	13.150	12.580	13.070	13.070	223,000
2024-04-01	12.740	12.850	12.400	12.690	12.690	174,500
2024-03-29	12.250	12.940	12.250	12.520	12.520	748,000
2024-03-28	12.250	12.350	12.110	12.150	12.150	616,000
2024-03-27	12.330	12.470	12.000	12.050	12.050	471,000
2024-03-26	12.770	12.770	12.200	12.270	12.270	381,500
2024-03-25	12.790	12.800	12.470	12.500	12.500	286,000
2024-03-22	12.900	12.950	12.500	12.650	12.650	378,000
2024-03-21	13.140	13.270	12.650	12.810	12.810	760,500
2024-03-20	13.390	13.400	13.150	13.190	13.190	421,500
2024-03-19	13.550	13.650	13.110	13.160	13.160	293,500
2024-03-18	13.250	13.510	13.150	13.510	13.510	165,000
2024-03-15	13.680	13.680	13.190	13.250	13.250	294,000
2024-03-14	13.110	13.520	13.110	13.340	13.340	39,500
2024-03-13	13.500	13.500	13.160	13.200	13.200	38,000
2024-03-12	13.600	13.650	13.300	13.360	13.360	219,000
2024-03-11	13.290	13.780	13.090	13.410	13.410	450,000
2024-03-08	13.100	13.200	13.090	13.180	13.180	217,500
2024-03-07	13.200	13.290	13.080	13.100	13.100	868,000
2024-03-06	13.300	13.390	13.200	13.300	13.300	192,500
2024-03-05	13.450	13.480	13.250	13.400	13.400	79,500
2024-03-04	13.350	13.600	13.350	13.520	13.520	67,500
2024-03-01	13.400	13.500	13.200	13.360	13.360	140,000
2024-02-29	13.620	13.650	13.400	13.510	13.510	112,500
2024-02-28	13.680	13.680	13.310	13.460	13.460	82,000
2024-02-27	13.460	13.750	13.310	13.500	13.500	130,500
2024-02-26	13.350	13.870	13.350	13.690	13.690	66,000
2024-02-23	13.490	13.780	13.420	13.630	13.630	78,500
2024-02-22	13.900	13.900	13.610	13.750	13.750	46,500
2024-02-21	13.600	13.800	13.500	13.710	13.710	88,000
2024-02-20	13.370	13.800	13.370	13.550	13.550	98,500

← NewerPage 11 of 21 · 1,241 trading daysOlder →

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.