At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	19.500	19.800	19.500	19.780	19.780	11,500
2022-06-09	19.480	19.900	19.300	19.500	19.500	61,500
2022-06-08	19.030	19.300	19.030	19.300	19.300	11,500
2022-06-07	19.060	19.250	18.710	19.250	19.250	34,000
2022-06-06	18.160	19.070	18.160	19.010	19.010	697,000
2022-06-03	19.140	19.140	18.100	18.440	18.440	101,000
2022-06-02	19.530	19.530	19.010	19.040	19.040	81,000
2022-06-01	20.550	20.600	19.900	19.950	19.950	65,500
2022-05-31	20.460	21.000	20.460	20.560	20.560	19,500
2022-05-30	20.990	21.450	20.500	21.400	21.400	70,000
2022-05-27	20.200	21.000	20.100	20.600	20.600	583,500
2022-05-26	19.440	20.400	19.130	20.200	20.200	21,500
2022-05-25	18.900	19.370	18.900	19.250	19.250	28,500
2022-05-24	20.000	20.000	19.000	19.370	19.370	47,000
2022-05-23	20.300	20.500	20.000	20.180	20.180	17,500
2022-05-20	20.500	20.500	20.400	20.400	20.400	100,500
2022-05-19	20.500	20.500	20.280	20.320	20.320	14,500
2022-05-18	19.750	21.010	19.750	20.580	20.580	113,500
2022-05-17	19.020	20.000	19.020	19.550	19.550	378,000
2022-05-16	19.700	19.900	19.300	19.500	19.500	30,500
2022-05-13	19.970	20.000	19.450	19.980	19.980	224,000
2022-05-12	19.490	19.750	19.020	19.450	19.450	32,500
2022-05-11	19.650	19.950	19.000	19.650	19.650	67,000
2022-05-10	20.020	20.440	19.500	19.810	19.810	34,500
2022-05-09	20.120	20.440	19.500	20.160	20.160	221,500
2022-05-06	20.300	20.500	20.050	20.320	20.320	69,000
2022-04-28	21.000	21.300	20.500	20.560	20.560	154,500
2022-04-27	22.800	22.800	21.500	21.620	21.620	40,500
2022-04-26	23.350	23.350	21.750	22.010	22.010	523,000
2022-04-25	22.650	23.500	22.270	22.420	22.420	81,000
2022-04-22	22.400	22.850	22.240	22.450	22.450	51,500
2022-04-21	22.270	23.000	22.250	22.310	22.310	37,000
2022-04-20	23.020	23.020	22.500	22.710	22.710	227,000
2022-04-19	23.700	25.070	23.030	23.500	23.500	168,500
2022-04-18	23.700	24.000	23.000	23.330	23.330	421,500
2022-04-15	24.700	24.700	23.800	24.070	24.070	67,000
2022-04-14	22.640	24.380	22.400	24.250	24.250	906,500
2022-04-13	23.400	23.490	22.600	22.680	22.680	407,500
2022-04-12	23.800	23.800	23.110	23.780	23.780	67,500
2022-04-11	23.900	24.000	22.850	23.570	23.570	747,000
2022-04-08	22.660	23.000	22.660	23.000	23.000	45,000
2022-04-07	23.050	23.050	22.660	22.660	22.660	9,500
2022-04-06	23.500	23.500	23.000	23.060	23.060	46,000
2022-04-05	23.500	23.500	23.000	23.000	23.000	11,000
2022-04-04	22.620	23.500	22.600	23.000	23.000	10,500
2022-04-01	24.000	24.580	24.000	24.070	24.070	31,000
2022-03-31	24.540	24.540	23.000	24.000	24.000	60,000
2022-03-30	24.000	24.610	23.750	24.180	24.180	227,500
2022-03-29	24.290	24.640	24.290	24.510	24.510	44,500
2022-03-28	22.580	24.400	22.550	24.290	24.290	60,000
2022-03-25	22.980	22.980	22.410	22.890	22.890	15,500
2022-03-24	22.000	22.890	22.000	22.570	22.570	4,500
2022-03-22	23.000	23.250	22.160	22.450	22.450	73,000
2022-03-21	22.600	23.510	22.530	22.870	22.870	194,500
2022-03-18	22.100	22.970	22.100	22.350	22.350	54,500
2022-03-17	23.020	23.020	22.850	22.970	22.970	24,500
2022-03-16	23.400	23.500	23.250	23.250	23.250	15,500
2022-03-15	22.300	23.000	22.110	23.000	23.000	526,500
2022-03-14	23.040	23.040	22.010	22.390	22.390	40,000
2022-03-11	23.210	23.610	22.800	23.040	23.040	143,000

← NewerPage 19 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.