At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	19.900	19.900	19.300	19.350	19.350	12,000
2022-12-02	20.510	20.810	19.990	20.080	20.080	29,000
2022-12-01	20.610	20.990	20.610	20.810	20.810	57,000
2022-11-30	20.510	20.600	20.500	20.530	20.530	12,000
2022-11-29	21.300	21.600	20.000	20.440	20.440	58,500
2022-11-28	21.700	21.700	20.900	20.900	20.900	13,500
2022-11-25	22.000	22.000	21.900	21.900	21.900	3,500
2022-11-24	21.500	21.950	21.500	21.900	21.900	25,000
2022-11-23	21.800	21.800	21.500	21.670	21.670	37,000
2022-11-22	21.500	21.900	21.000	21.660	21.660	54,500
2022-11-21	21.550	21.600	21.300	21.600	21.600	8,500
2022-11-18	22.360	22.360	21.500	21.510	21.510	23,500
2022-11-17	22.410	22.410	21.900	21.900	21.900	19,000
2022-11-16	21.740	22.240	21.740	22.000	22.000	39,500
2022-11-15	22.340	22.340	22.010	22.030	22.030	4,500
2022-11-14	22.010	22.350	22.000	22.000	22.000	28,500
2022-11-11	22.250	22.750	22.120	22.350	22.350	25,500
2022-11-10	24.000	24.500	23.600	24.330	24.330	60,000
2022-11-08	24.420	24.420	24.000	24.070	24.070	16,500
2022-11-07	24.250	24.750	24.000	24.380	24.380	18,000
2022-11-03	24.500	24.510	24.500	24.510	24.510	13,000
2022-11-02	25.000	25.010	24.500	24.550	24.550	19,500
2022-11-01	23.500	25.050	23.500	24.980	24.980	213,000
2022-10-31	23.000	24.000	22.500	23.500	23.500	192,000
2022-10-28	23.000	23.500	23.000	23.010	23.010	74,500
2022-10-27	23.100	23.100	22.700	22.960	22.960	13,500
2022-10-26	22.110	23.300	21.810	23.040	23.040	61,500
2022-10-25	23.560	24.000	22.610	22.720	22.720	52,000
2022-10-24	24.990	25.000	23.760	24.000	24.000	22,500
2022-10-21	24.090	24.630	24.000	24.480	24.480	3,500
2022-10-20	24.500	24.700	24.350	24.630	24.630	54,000
2022-10-19	24.340	25.900	24.340	24.990	24.990	371,500
2022-10-18	23.050	24.720	23.050	24.720	24.720	564,500
2022-10-17	22.500	23.150	22.500	23.000	23.000	98,000
2022-10-14	22.510	22.520	22.500	22.500	22.500	5,000
2022-10-13	22.310	22.600	22.250	22.520	22.520	3,000
2022-10-12	22.500	22.990	22.300	22.310	22.310	4,500
2022-10-11	23.030	23.030	22.500	22.500	22.500	30,500
2022-10-10	22.260	23.300	22.260	23.240	23.240	80,500
2022-10-07	22.500	22.890	22.100	22.490	22.490	87,000
2022-10-06	22.250	22.510	22.020	22.140	22.140	151,000
2022-10-05	21.500	22.000	21.500	21.890	21.890	96,000
2022-10-04	22.000	22.000	21.700	21.750	21.750	6,000
2022-10-03	22.250	22.250	22.000	22.000	22.000	21,500
2022-10-01	21.990	22.250	21.990	22.250	22.250	27,000
2022-09-30	21.990	22.250	21.990	22.250	22.250	27,000
2022-09-29	21.500	21.800	21.500	21.790	21.790	44,500
2022-09-28	21.900	22.010	21.750	21.750	21.750	12,000
2022-09-27	22.400	22.700	21.800	21.910	21.910	180,500
2022-09-26	20.890	22.980	20.890	22.250	22.250	281,000
2022-09-23	21.350	21.500	21.000	21.500	21.500	53,500
2022-09-22	21.600	21.600	21.500	21.500	21.500	89,000
2022-09-21	21.500	21.550	21.500	21.550	21.550	9,000
2022-09-20	22.200	22.240	21.300	21.500	21.500	91,500
2022-09-19	22.000	22.500	22.000	22.160	22.160	148,000
2022-09-16	21.600	21.750	21.500	21.750	21.750	14,000
2022-09-15	22.120	22.500	22.000	22.000	22.000	52,500
2022-09-14	21.730	22.140	21.700	22.140	22.140	3,000
2022-09-13	22.010	22.300	21.800	22.070	22.070	803,000
2022-09-12	22.450	22.620	22.000	22.170	22.170	20,500

← NewerPage 17 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.