At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	16.650	17.200	16.450	16.870	16.870	235,000
2023-05-29	16.980	16.980	16.500	16.550	16.550	374,000
2023-05-26	16.550	16.550	16.400	16.450	16.450	61,000
2023-05-25	16.690	16.800	16.420	16.550	16.550	113,000
2023-05-24	16.750	16.840	16.520	16.610	16.610	27,000
2023-05-23	16.300	16.750	16.300	16.600	16.600	181,000
2023-05-22	16.510	16.720	16.170	16.210	16.210	436,500
2023-05-19	16.810	16.830	16.540	16.680	16.680	62,500
2023-05-18	17.170	17.200	16.600	16.680	16.680	85,000
2023-05-17	16.540	17.690	16.540	16.850	16.850	350,000
2023-05-16	17.210	17.350	16.980	16.980	16.980	87,500
2023-05-15	17.150	17.150	16.750	17.020	17.020	131,000
2023-05-12	16.760	17.000	16.600	16.780	16.780	144,500
2023-05-11	17.370	17.390	16.670	16.740	16.740	246,500
2023-05-10	17.250	17.250	16.700	16.790	16.790	325,500
2023-05-09	17.360	17.600	16.910	17.080	17.080	147,500
2023-05-08	18.060	18.300	17.400	17.470	17.470	599,500
2023-05-05	17.480	18.670	17.300	17.620	17.620	1,285,000
2023-05-04	17.410	17.500	17.300	17.370	17.370	45,500
2023-05-03	17.250	17.610	17.060	17.530	17.530	328,000
2023-05-02	18.030	18.060	17.100	17.300	17.300	576,000
2023-04-28	19.000	19.000	18.000	18.210	18.210	917,000
2023-04-27	16.250	17.780	16.250	17.780	17.780	388,000
2023-04-26	16.250	16.700	16.140	16.540	16.540	74,500
2023-04-20	15.660	16.100	15.660	16.010	16.010	55,500
2023-04-19	15.900	15.900	15.600	15.850	15.850	4,000
2023-04-18	15.600	15.910	15.600	15.910	15.910	1,000
2023-04-17	15.600	15.750	15.500	15.750	15.750	11,000
2023-04-13	15.500	15.520	15.200	15.400	15.400	89,500
2023-04-12	15.550	15.550	15.500	15.500	15.500	9,000
2023-04-11	15.800	15.800	15.600	15.610	15.610	13,500
2023-04-10	15.610	15.650	15.600	15.620	15.620	41,500
2023-04-07	16.100	16.390	15.780	15.780	15.780	11,000
2023-04-06	15.550	16.010	15.550	15.950	15.950	20,500
2023-04-05	15.710	15.710	15.500	15.540	15.540	23,000
2023-04-04	15.650	15.650	15.640	15.650	15.650	3,500
2023-04-03	15.500	15.500	15.500	15.500	15.500	500
2023-03-31	15.680	15.680	15.200	15.200	15.200	3,000
2023-03-30	15.350	15.350	15.150	15.250	15.250	25,000
2023-03-29	15.500	15.600	15.500	15.560	15.560	43,000
2023-03-28	15.510	15.600	15.500	15.600	15.600	6,000
2023-03-27	15.970	15.970	15.500	15.540	15.540	13,000
2023-03-24	16.130	16.130	15.560	15.920	15.920	11,000
2023-03-22	16.350	16.350	16.000	16.130	16.130	12,000
2023-03-21	16.750	16.750	16.500	16.540	16.540	3,500
2023-03-20	16.500	16.800	16.500	16.750	16.750	13,500
2023-03-17	16.750	16.960	16.500	16.530	16.530	61,000
2023-03-16	16.800	17.150	16.610	16.920	16.920	94,000
2023-03-15	16.300	16.910	16.300	16.610	16.610	93,000
2023-03-14	16.250	16.600	16.000	16.600	16.600	52,500
2023-03-13	16.600	17.200	16.410	16.430	16.430	296,500
2023-03-10	16.200	16.500	16.150	16.410	16.410	91,500
2023-03-09	15.570	16.030	15.300	16.020	16.020	204,500
2023-03-08	15.950	16.000	15.560	15.750	15.750	33,500
2023-03-07	16.000	16.000	15.650	15.750	15.750	17,000
2023-03-06	15.990	15.990	15.500	15.900	15.900	17,000
2023-03-03	15.380	15.870	15.010	15.620	15.620	90,000
2023-03-02	15.300	15.500	15.000	15.010	15.010	32,500
2023-03-01	15.350	15.620	15.350	15.500	15.500	9,500
2023-02-28	15.900	16.000	15.450	15.620	15.620	460,000

← NewerPage 15 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.