At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	15.450	15.940	15.450	15.900	15.900	13,500
2023-02-24	15.800	15.800	15.500	15.690	15.690	8,000
2023-02-23	15.860	15.860	15.500	15.500	15.500	43,000
2023-02-22	16.010	16.390	16.010	16.060	16.060	14,500
2023-02-21	15.990	16.320	15.700	16.190	16.190	103,000
2023-02-20	15.770	15.770	15.490	15.540	15.540	17,000
2023-02-17	16.480	16.490	15.920	15.980	15.980	35,500
2023-02-16	16.430	16.430	15.950	16.000	16.000	54,500
2023-02-15	16.510	16.700	16.500	16.600	16.600	40,500
2023-02-14	17.000	17.070	16.650	16.680	16.680	82,500
2023-02-13	16.750	17.100	16.600	17.070	17.070	26,000
2023-02-10	16.750	17.080	16.610	17.000	17.000	5,000
2023-02-09	17.010	17.350	16.760	17.080	17.080	30,000
2023-02-08	16.950	17.750	16.720	16.730	16.730	255,500
2023-02-07	16.250	16.950	16.000	16.850	16.850	586,000
2023-02-06	14.990	16.100	14.990	16.030	16.030	389,500
2023-02-03	14.760	15.000	14.760	14.980	14.980	22,500
2023-02-02	15.050	15.120	14.850	14.900	14.900	78,000
2023-02-01	15.150	15.290	15.010	15.120	15.120	29,500
2023-01-31	15.300	15.300	15.100	15.150	15.150	41,500
2023-01-30	15.700	15.750	14.900	15.070	15.070	96,000
2023-01-27	16.000	16.010	15.300	15.420	15.420	102,500
2023-01-26	15.750	16.350	15.740	15.960	15.960	299,500
2023-01-25	15.800	15.970	15.500	15.580	15.580	85,500
2023-01-24	15.900	15.900	15.600	15.640	15.640	40,000
2023-01-23	16.050	16.050	15.700	15.790	15.790	66,000
2023-01-20	16.500	16.600	15.950	16.000	16.000	142,500
2023-01-19	16.480	16.790	16.300	16.450	16.450	67,000
2023-01-18	16.300	16.980	16.120	16.430	16.430	20,000
2023-01-17	16.980	16.980	16.250	16.490	16.490	63,000
2023-01-16	16.600	16.800	16.500	16.500	16.500	67,500
2023-01-13	16.900	16.910	16.750	16.800	16.800	55,000
2023-01-12	17.480	17.750	17.000	17.060	17.060	88,000
2023-01-11	17.000	17.440	17.000	17.410	17.410	5,500
2023-01-10	17.000	17.500	16.750	17.060	17.060	52,000
2023-01-09	17.000	17.050	16.790	16.790	16.790	7,000
2023-01-06	17.750	17.750	17.000	17.050	17.050	76,000
2023-01-05	17.700	17.700	17.500	17.500	17.500	13,000
2023-01-04	17.750	17.750	17.400	17.700	17.700	5,500
2023-01-03	17.620	17.620	17.350	17.600	17.600	102,000
2023-01-02	16.620	17.500	16.620	17.400	17.400	55,500
2022-12-30	17.250	17.470	17.000	17.090	17.090	92,000
2022-12-29	16.990	17.150	16.990	17.010	17.010	9,500
2022-12-28	17.230	17.230	16.500	16.700	16.700	149,500
2022-12-27	17.200	17.200	16.750	16.920	16.920	117,000
2022-12-26	17.100	17.500	16.860	17.010	17.010	182,000
2022-12-23	17.610	18.000	17.500	17.500	17.500	19,000
2022-12-22	17.610	18.000	17.600	17.800	17.800	30,500
2022-12-21	18.000	18.000	17.660	17.900	17.900	47,500
2022-12-20	18.150	18.490	17.850	18.260	18.260	26,000
2022-12-19	18.740	18.740	18.260	18.680	18.680	8,500
2022-12-16	18.400	18.550	18.350	18.500	18.500	8,500
2022-12-15	18.310	19.000	18.050	18.160	18.160	13,000
2022-12-14	19.010	19.010	18.480	19.000	19.000	25,500
2022-12-13	18.970	18.970	18.970	18.970	18.970	500
2022-12-12	19.000	19.190	19.000	19.000	19.000	3,500
2022-12-09	18.550	19.250	18.550	19.190	19.190	21,000
2022-12-08	19.990	20.000	18.480	18.550	18.550	17,000
2022-12-07	18.500	19.330	18.500	19.330	19.330	8,000
2022-12-06	19.410	19.410	18.100	18.360	18.360	143,000

← NewerPage 16 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.