At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	24.020	24.500	23.500	23.680	23.680	1,297,000
2022-03-09	23.740	24.000	23.500	23.890	23.890	167,000
2022-03-08	24.000	24.000	23.300	23.380	23.380	114,000
2022-03-07	24.600	24.600	24.000	24.060	24.060	50,000
2022-03-04	25.200	25.800	24.850	25.030	25.030	44,000
2022-03-03	24.780	25.450	24.770	25.360	25.360	14,500
2022-03-02	25.010	25.190	24.510	24.980	24.980	75,500
2022-03-01	25.400	26.240	25.390	25.580	25.580	90,500
2022-02-28	24.070	25.600	24.000	25.500	25.500	145,000
2022-02-25	24.600	25.500	24.250	24.780	24.780	42,000
2022-02-24	25.060	25.900	24.270	24.510	24.510	232,000
2022-02-23	25.950	26.000	25.500	25.920	25.920	33,500
2022-02-22	26.500	26.700	25.250	25.740	25.740	230,500
2022-02-21	26.500	27.250	26.350	26.560	26.560	16,500
2022-02-18	26.660	27.300	26.400	26.970	26.970	1,330,000
2022-02-17	27.440	27.440	26.660	27.000	27.000	125,500
2022-02-16	26.990	28.150	26.700	27.220	27.220	963,500
2022-02-15	26.490	27.000	26.000	26.520	26.520	262,000
2022-02-14	26.000	26.000	25.500	25.960	25.960	208,500
2022-02-11	25.760	26.400	25.750	26.000	26.000	12,000
2022-02-10	25.950	26.500	25.900	25.980	25.980	233,500
2022-02-09	26.000	26.400	25.510	25.940	25.940	393,000
2022-02-08	26.750	26.750	25.750	25.900	25.900	359,500
2022-02-07	26.400	27.200	26.300	26.590	26.590	411,000
2022-02-04	25.000	26.600	25.000	26.420	26.420	500,500
2022-02-03	25.830	25.830	24.820	25.100	25.100	101,500
2022-02-02	25.350	25.850	25.350	25.510	25.510	173,500
2022-02-01	27.852	28.600	27.852	28.050	23.182	448,250
2022-01-31	24.600	25.500	24.400	25.310	25.310	217,000
2022-01-28	23.740	24.800	23.740	24.540	24.540	346,000
2022-01-27	24.000	24.000	23.650	23.740	23.740	138,500
2022-01-26	23.000	23.630	23.000	23.510	23.510	16,000
2022-01-25	23.110	23.110	23.100	23.110	23.110	12,500
2022-01-24	23.220	23.220	23.000	23.000	23.000	2,000
2022-01-21	23.050	23.350	22.650	23.000	23.000	12,000
2022-01-20	22.560	23.000	22.500	23.000	23.000	25,000
2022-01-19	23.300	23.500	23.000	23.080	23.080	107,500
2022-01-18	24.090	24.100	23.590	23.680	23.680	72,500
2022-01-17	24.000	24.100	24.000	24.090	24.090	523,000
2022-01-14	24.470	24.900	24.250	24.500	24.500	248,500
2022-01-13	24.000	24.550	24.000	24.470	24.470	14,000
2022-01-12	24.450	25.000	24.450	24.620	24.620	168,000
2022-01-11	24.200	25.000	23.750	24.060	24.060	168,000
2022-01-10	24.600	24.800	24.300	24.680	24.680	30,000
2022-01-07	24.500	24.600	24.500	24.580	24.580	51,000
2022-01-06	24.500	24.850	24.210	24.820	24.820	110,500
2022-01-05	24.000	25.480	24.000	24.580	24.580	104,000
2022-01-04	23.650	24.250	23.500	24.100	24.100	80,000
2022-01-03	23.250	23.520	23.250	23.510	23.510	19,000
2021-12-31	25.850	26.125	25.300	25.311	20.918	31,900
2021-12-30	25.850	26.169	25.575	25.861	21.373	81,950
2021-12-29	25.300	25.740	25.300	25.575	21.136	165,550
2021-12-28	25.355	25.432	25.355	25.421	21.009	5,500
2021-12-27	26.400	26.400	25.322	25.575	21.136	17,050
2021-12-24	26.411	26.895	26.180	26.301	21.736	50,050
2021-12-23	26.950	26.950	26.400	26.422	21.836	49,500
2021-12-22	26.950	26.961	26.741	26.950	22.273	35,200
2021-12-21	27.214	27.214	26.697	26.884	22.218	13,200
2021-12-20	28.281	28.281	26.950	27.214	22.491	413,050
2021-12-17	25.311	26.950	25.300	26.620	22.000	105,600

← NewerPage 20 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.