At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	22.510	22.990	22.310	22.580	22.580	245,500
2022-09-08	22.310	22.600	22.310	22.520	22.520	75,500
2022-09-07	22.530	22.900	22.350	22.480	22.480	8,000
2022-09-06	23.000	23.000	22.070	22.800	22.800	54,500
2022-09-05	22.010	23.400	22.010	23.250	23.250	646,500
2022-09-02	22.600	23.250	22.600	23.100	23.100	461,000
2022-09-01	22.220	22.620	22.100	22.580	22.580	100,000
2022-08-31	22.000	22.100	21.510	22.000	22.000	64,000
2022-08-30	22.400	22.400	21.250	21.680	21.680	91,000
2022-08-29	21.000	21.400	21.000	21.110	21.110	515,500
2022-08-26	20.750	21.400	20.750	21.010	21.010	283,500
2022-08-25	21.000	21.050	20.500	21.000	21.000	31,500
2022-08-24	21.740	21.740	21.500	21.500	21.500	1,500
2022-08-23	21.600	22.000	21.310	21.500	21.500	239,000
2022-08-22	21.500	21.750	21.100	21.100	21.100	6,500
2022-08-19	21.500	23.000	21.400	21.670	21.670	97,000
2022-08-18	21.010	21.950	20.900	21.550	21.550	43,500
2022-08-17	20.120	21.830	20.110	21.160	21.160	70,000
2022-08-16	20.550	21.700	20.500	21.560	21.560	479,500
2022-08-15	19.850	21.200	19.800	20.850	20.850	557,500
2022-08-12	19.700	19.950	19.600	19.890	19.890	13,000
2022-08-11	20.050	20.300	19.500	19.620	19.620	74,000
2022-08-10	19.680	20.000	19.620	19.940	19.940	54,000
2022-08-05	18.590	19.680	18.590	19.620	19.620	122,000
2022-08-04	18.650	18.840	18.230	18.590	18.590	32,500
2022-08-03	18.100	18.700	17.950	18.220	18.220	42,000
2022-08-02	17.600	18.050	17.600	17.800	17.800	15,500
2022-08-01	17.550	17.940	17.550	17.740	17.740	12,000
2022-07-29	17.800	18.000	17.720	17.810	17.810	13,500
2022-07-28	17.490	18.140	16.900	18.000	18.000	566,500
2022-07-27	17.490	17.600	16.750	17.230	17.230	230,000
2022-07-26	17.300	17.360	16.950	17.250	17.250	148,500
2022-07-25	17.800	17.810	17.000	17.140	17.140	120,500
2022-07-22	18.020	18.450	18.000	18.130	18.130	120,500
2022-07-21	18.200	18.250	18.110	18.250	18.250	29,500
2022-07-20	18.790	19.000	18.000	18.420	18.420	59,500
2022-07-19	19.200	19.200	18.400	18.650	18.650	35,500
2022-07-18	19.700	19.890	19.050	19.090	19.090	72,000
2022-07-15	20.000	20.000	19.700	19.700	19.700	10,500
2022-07-14	20.500	20.500	19.700	19.980	19.980	93,500
2022-07-13	19.800	19.800	19.780	19.800	19.800	2,000
2022-07-07	19.450	19.850	19.450	19.780	19.780	21,000
2022-07-06	19.200	19.500	19.100	19.500	19.500	234,500
2022-07-05	19.150	19.300	19.100	19.100	19.100	36,000
2022-07-04	19.500	19.500	19.000	19.080	19.080	42,000
2022-07-01	19.070	20.010	19.000	20.000	20.000	143,500
2022-06-30	19.200	19.380	19.000	19.070	19.070	28,500
2022-06-29	19.300	19.490	19.000	19.490	19.490	54,000
2022-06-28	20.350	20.350	19.150	19.260	19.260	183,500
2022-06-27	20.230	20.500	19.810	19.990	19.990	47,500
2022-06-24	20.570	21.300	19.500	19.890	19.890	52,500
2022-06-23	20.440	20.740	19.590	20.570	20.570	270,500
2022-06-22	19.850	19.990	18.800	19.590	19.590	48,500
2022-06-21	18.980	19.800	18.980	19.760	19.760	35,000
2022-06-20	19.250	19.250	19.000	19.000	19.000	12,000
2022-06-17	19.390	19.450	18.910	19.330	19.330	92,500
2022-06-16	19.000	19.010	18.570	18.900	18.900	29,000
2022-06-15	19.000	19.150	18.500	18.570	18.570	65,000
2022-06-14	18.530	19.690	18.000	18.740	18.740	230,500
2022-06-13	19.020	19.300	18.410	18.530	18.530	234,000

← NewerPage 18 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.