At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	17.480	17.750	17.000	17.070	17.070	1,858,000
2023-11-22	16.700	17.500	16.480	17.310	17.310	3,220,500
2023-11-21	16.450	17.150	16.300	16.650	16.650	3,554,500
2023-11-20	16.160	16.500	16.100	16.280	16.280	1,343,000
2023-11-17	16.220	16.400	16.020	16.140	16.140	2,169,000
2023-11-16	16.350	16.490	16.030	16.130	16.130	1,337,000
2023-11-15	16.350	16.550	16.200	16.310	16.310	3,641,500
2023-11-14	15.700	16.290	15.550	16.130	16.130	2,794,500
2023-11-13	15.310	16.260	15.300	15.660	15.660	2,814,000
2023-11-10	14.900	15.300	14.850	15.130	15.130	731,000
2023-11-08	14.970	15.000	14.730	14.750	14.750	353,000
2023-11-07	15.200	15.200	14.750	14.810	14.810	638,000
2023-11-06	15.250	15.300	15.000	15.040	15.040	1,520,500
2023-11-03	15.380	15.590	15.150	15.230	15.230	616,500
2023-11-02	14.800	15.490	14.800	15.200	15.200	1,231,500
2023-11-01	14.950	14.950	14.750	14.840	14.840	169,500
2023-10-31	14.900	15.000	14.700	14.750	14.750	444,000
2023-10-30	15.010	15.260	14.800	14.970	14.970	309,500
2023-10-27	15.600	15.690	14.860	15.000	15.000	489,500
2023-10-26	15.500	15.790	15.470	15.580	15.580	281,500
2023-10-25	15.750	15.750	15.400	15.470	15.470	482,000
2023-10-24	15.650	16.140	15.650	15.720	15.720	304,500
2023-10-23	15.810	16.000	15.500	15.610	15.610	366,500
2023-10-20	16.150	16.150	15.770	15.820	15.820	150,000
2023-10-19	15.680	16.150	15.670	16.010	16.010	306,000
2023-10-18	15.760	15.900	15.510	15.710	15.710	69,000
2023-10-17	15.620	16.150	15.410	15.890	15.890	791,000
2023-10-16	16.600	16.600	15.920	15.970	15.970	507,000
2023-10-13	15.600	16.500	15.600	16.190	16.190	2,555,000
2023-10-12	15.600	15.990	15.550	15.710	15.710	906,500
2023-10-11	15.800	15.930	15.530	15.650	15.650	760,000
2023-10-10	15.320	16.090	15.320	15.540	15.540	3,649,000
2023-10-09	14.700	15.440	14.620	15.270	15.270	1,517,500
2023-10-06	14.850	14.920	14.700	14.900	14.900	268,500
2023-10-05	14.990	15.050	14.750	14.800	14.800	839,000
2023-10-04	14.650	14.860	14.600	14.680	14.680	496,000
2023-10-03	15.000	15.000	14.100	14.650	14.650	380,500
2023-10-02	15.150	15.350	14.880	14.920	14.920	310,000
2023-09-28	15.960	16.170	14.900	14.950	14.950	922,500
2023-09-27	15.970	15.990	15.650	15.700	15.700	70,500
2023-09-26	15.900	15.900	15.700	15.710	15.710	34,000
2023-09-25	15.830	15.950	15.750	15.850	15.850	40,000
2023-09-22	15.980	15.980	15.760	15.830	15.830	41,500
2023-09-21	16.010	16.210	15.450	15.840	15.840	377,500
2023-09-20	16.250	16.430	15.990	16.010	16.010	18,000
2023-09-19	15.750	16.490	15.750	16.200	16.200	85,500
2023-09-18	16.300	16.300	15.710	15.730	15.730	100,500
2023-09-15	16.490	16.500	16.000	16.260	16.260	123,500
2023-09-14	15.490	16.340	15.490	16.060	16.060	415,000
2023-09-13	15.280	15.450	15.280	15.350	15.350	30,000
2023-09-12	15.490	15.500	15.380	15.380	15.380	30,000
2023-09-11	15.500	15.500	15.100	15.380	15.380	18,000
2023-09-08	15.440	15.440	15.200	15.430	15.430	67,500
2023-09-07	15.890	15.890	15.400	15.450	15.450	55,500
2023-09-06	15.500	15.500	15.450	15.500	15.500	26,000
2023-09-05	15.460	15.460	15.330	15.400	15.400	17,500
2023-09-04	15.600	15.840	15.450	15.520	15.520	113,500
2023-09-01	15.000	15.550	15.000	15.520	15.520	80,500
2023-08-31	15.510	15.700	15.110	15.210	15.210	113,000
2023-08-30	16.000	16.000	15.720	15.970	15.970	43,000

← NewerPage 13 of 21 · 1,245 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.