At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	16.260	16.260	15.260	15.700	15.700	89,500
2023-08-28	16.440	16.720	16.200	16.250	16.250	114,000
2023-08-25	16.400	16.450	16.300	16.350	16.350	123,000
2023-08-24	16.500	16.580	16.410	16.500	16.500	27,500
2023-08-23	16.500	16.500	16.390	16.500	16.500	24,500
2023-08-22	16.500	16.510	16.350	16.380	16.380	67,000
2023-08-21	16.660	16.800	16.250	16.340	16.340	168,500
2023-08-18	16.900	16.900	16.510	16.820	16.820	21,000
2023-08-17	16.600	16.850	16.500	16.800	16.800	99,000
2023-08-16	16.700	16.850	16.500	16.540	16.540	90,500
2023-08-15	16.700	16.890	16.510	16.560	16.560	232,000
2023-08-11	16.880	16.890	16.500	16.700	16.700	156,000
2023-08-10	16.750	16.950	16.720	16.750	16.750	134,000
2023-08-09	17.250	17.250	16.510	16.650	16.650	254,500
2023-08-08	17.030	17.200	16.870	16.910	16.910	148,000
2023-08-07	17.300	17.460	17.100	17.210	17.210	369,500
2023-08-04	17.280	17.450	17.200	17.340	17.340	60,500
2023-08-03	17.600	18.070	17.200	17.280	17.280	275,000
2023-08-02	17.350	18.250	17.300	17.460	17.460	1,128,500
2023-08-01	17.250	17.690	17.060	17.200	17.200	676,500
2023-07-31	17.020	17.440	17.010	17.280	17.280	88,000
2023-07-27	17.300	17.390	16.900	17.050	17.050	605,500
2023-07-26	17.890	17.900	17.000	17.100	17.100	312,500
2023-07-25	17.490	17.990	17.400	17.700	17.700	337,500
2023-07-24	17.170	17.400	17.120	17.300	17.300	242,000
2023-07-21	17.390	18.000	17.000	17.160	17.160	571,500
2023-07-20	17.300	17.750	17.000	17.330	17.330	469,000
2023-07-19	17.140	17.200	16.750	16.780	16.780	647,000
2023-07-18	17.500	17.700	17.160	17.190	17.190	123,500
2023-07-17	17.590	18.000	17.460	17.480	17.480	107,500
2023-07-14	18.000	18.200	17.360	17.440	17.440	230,000
2023-07-13	19.250	19.290	17.730	17.880	17.880	1,137,000
2023-07-12	19.200	19.300	18.810	19.170	19.170	741,000
2023-07-11	18.450	19.000	17.560	18.940	18.940	446,500
2023-07-10	17.750	18.490	17.600	18.340	18.340	250,500
2023-07-07	17.560	17.800	17.360	17.650	17.650	233,000
2023-07-06	17.510	17.830	17.500	17.740	17.740	112,500
2023-07-05	17.520	17.710	17.200	17.510	17.510	230,500
2023-07-04	17.500	17.800	16.410	17.460	17.460	301,000
2023-07-03	16.900	17.690	16.900	17.650	17.650	358,500
2023-06-27	15.800	16.850	15.800	16.460	16.460	586,000
2023-06-26	15.710	16.280	15.450	16.230	16.230	87,000
2023-06-23	15.600	15.600	15.270	15.300	15.300	17,000
2023-06-22	15.600	15.600	15.500	15.500	15.500	23,500
2023-06-21	15.700	15.700	15.600	15.600	15.600	7,500
2023-06-20	16.000	16.000	15.600	15.700	15.700	26,000
2023-06-19	16.150	16.190	15.400	15.720	15.720	97,000
2023-06-16	16.060	16.060	16.030	16.040	16.040	25,000
2023-06-15	16.200	16.250	16.100	16.100	16.100	10,000
2023-06-14	16.100	16.200	16.060	16.200	16.200	17,500
2023-06-13	16.120	16.210	16.000	16.120	16.120	92,500
2023-06-12	16.300	16.450	16.150	16.220	16.220	44,000
2023-06-09	16.400	16.500	16.330	16.440	16.440	32,500
2023-06-08	16.550	16.850	16.300	16.490	16.490	148,000
2023-06-07	16.450	16.930	16.400	16.450	16.450	226,000
2023-06-06	16.210	16.600	16.150	16.560	16.560	28,000
2023-06-05	16.250	16.390	16.250	16.360	16.360	17,500
2023-06-02	16.130	16.350	16.100	16.340	16.340	68,500
2023-06-01	16.510	16.670	16.060	16.560	16.560	12,500
2023-05-31	16.840	16.840	16.500	16.510	16.510	85,500

← NewerPage 14 of 21 · 1,242 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.