At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	13.390	13.390	13.030	13.250	13.250	28,500
2024-02-16	13.150	13.590	13.010	13.090	13.090	131,000
2024-02-15	13.500	13.500	13.160	13.190	13.190	97,000
2024-02-14	13.470	13.750	13.470	13.610	13.610	96,500
2024-02-13	13.200	13.450	13.000	13.260	13.260	126,000
2024-02-12	13.480	13.510	13.150	13.180	13.180	137,000
2024-02-09	13.500	13.500	13.130	13.480	13.480	60,000
2024-02-07	13.650	14.000	13.520	13.640	13.640	81,000
2024-02-06	13.690	13.850	13.280	13.610	13.610	98,500
2024-02-02	13.480	13.500	13.200	13.480	13.480	28,500
2024-02-01	13.100	13.380	13.100	13.210	13.210	65,500
2024-01-31	13.400	13.450	13.210	13.240	13.240	91,000
2024-01-30	13.770	13.770	13.100	13.210	13.210	269,000
2024-01-29	13.710	13.750	13.610	13.640	13.640	129,500
2024-01-26	13.720	13.850	13.620	13.720	13.720	77,500
2024-01-25	13.810	13.830	13.660	13.730	13.730	124,500
2024-01-24	13.750	13.930	13.750	13.910	13.910	57,000
2024-01-23	13.810	13.990	13.690	13.810	13.810	170,500
2024-01-22	13.990	13.990	13.800	13.850	13.850	104,000
2024-01-19	13.860	13.980	13.800	13.840	13.840	120,000
2024-01-18	13.900	14.000	13.750	14.000	14.000	97,000
2024-01-17	14.130	14.200	13.880	13.970	13.970	173,500
2024-01-16	14.010	14.070	13.880	13.970	13.970	122,500
2024-01-15	14.400	14.480	14.010	14.070	14.070	146,500
2024-01-12	14.580	14.590	14.250	14.270	14.270	205,500
2024-01-11	14.200	14.630	14.200	14.360	14.360	133,500
2024-01-10	14.690	14.690	14.400	14.550	14.550	104,000
2024-01-09	14.590	14.690	14.450	14.530	14.530	183,500
2024-01-08	15.020	15.020	14.500	14.530	14.530	309,500
2024-01-05	15.250	15.300	14.650	14.940	14.940	636,500
2024-01-04	14.800	15.240	14.510	15.180	15.180	1,115,500
2024-01-03	14.510	15.040	14.510	14.670	14.670	838,500
2024-01-02	14.370	14.700	14.200	14.500	14.500	570,500
2024-01-01	14.000	14.500	13.910	14.410	14.410	853,500
2023-12-29	14.110	14.110	13.740	13.850	13.850	555,500
2023-12-28	13.880	14.280	13.730	13.930	13.930	1,546,000
2023-12-27	13.990	14.180	13.510	13.710	13.710	1,707,000
2023-12-26	14.120	14.450	13.500	13.580	13.580	683,000
2023-12-22	14.420	14.680	14.000	14.120	14.120	638,000
2023-12-21	14.340	14.750	14.300	14.420	14.420	414,500
2023-12-20	15.010	15.010	13.860	14.330	14.330	1,164,500
2023-12-19	15.970	16.000	14.720	14.810	14.810	975,000
2023-12-18	16.290	16.290	15.850	15.910	15.910	644,000
2023-12-15	16.050	16.250	15.960	16.140	16.140	443,500
2023-12-14	16.040	16.190	15.400	15.990	15.990	657,000
2023-12-13	16.570	16.750	16.000	16.220	16.220	888,000
2023-12-12	16.620	16.840	16.400	16.730	16.730	1,423,500
2023-12-11	17.300	17.450	16.470	16.580	16.580	2,088,500
2023-12-08	17.310	17.600	17.150	17.400	17.400	1,183,500
2023-12-07	17.310	17.540	17.020	17.240	17.240	1,827,000
2023-12-06	17.100	17.450	17.000	17.190	17.190	1,985,000
2023-12-05	16.790	17.210	16.700	17.130	17.130	1,769,500
2023-12-04	17.000	17.200	16.700	16.750	16.750	769,000
2023-12-01	16.550	17.000	16.400	16.960	16.960	473,500
2023-11-30	17.390	17.390	16.600	16.620	16.620	712,500
2023-11-29	17.500	17.500	17.000	17.160	17.160	1,362,000
2023-11-28	17.600	17.830	17.230	17.420	17.420	1,188,000
2023-11-27	16.980	17.570	16.900	17.450	17.450	3,281,000
2023-11-24	17.020	17.240	16.650	16.710	16.710	636,000
2023-11-23	17.480	17.750	17.000	17.070	17.070	1,858,000

← NewerPage 12 of 21 · 1,244 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.