At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	27.060	27.060	25.300	25.597	21.155	178,750
2021-12-15	25.520	26.598	25.300	26.598	21.982	214,500
2021-12-14	24.200	24.750	24.200	24.750	20.455	47,300
2021-12-13	24.167	24.695	24.167	24.530	20.273	42,350
2021-12-10	23.760	24.618	23.650	24.585	20.318	69,300
2021-12-09	24.332	24.904	23.793	23.826	19.691	36,850
2021-12-08	26.048	26.400	24.233	24.871	20.555	83,050
2021-12-07	23.639	24.728	23.430	24.662	20.382	128,700
2021-12-06	22.792	23.925	22.550	23.133	19.118	141,900
2021-12-03	24.695	24.750	23.012	23.166	19.146	475,750
2021-12-02	26.950	26.950	24.871	24.871	20.555	271,150
2021-12-01	26.290	26.950	26.290	26.884	22.218	58,850
2021-11-30	26.565	26.950	25.850	26.048	21.527	56,100
2021-11-29	26.015	26.620	25.608	26.411	21.827	66,000
2021-11-26	26.400	27.005	25.553	25.828	21.346	255,750
2021-11-25	27.775	27.775	26.290	26.433	21.846	144,100
2021-11-24	27.500	28.369	27.060	27.302	22.564	195,800
2021-11-23	29.711	30.173	28.391	28.666	23.691	158,400
2021-11-22	30.261	31.053	29.975	29.975	24.773	103,950
2021-11-19	30.679	31.240	30.195	30.943	25.573	403,150
2021-11-18	29.722	30.492	29.612	30.162	24.927	549,450
2021-11-17	30.041	30.349	29.700	30.063	24.846	56,650
2021-11-16	29.810	30.525	29.810	30.096	24.873	129,250
2021-11-15	29.711	29.810	28.710	29.700	24.546	90,200
2021-11-12	30.866	30.877	29.975	30.063	24.846	290,400
2021-11-11	31.680	31.735	31.240	31.317	25.882	213,400
2021-11-10	31.460	32.780	31.328	31.647	26.155	279,400
2021-11-09	31.900	32.340	31.141	31.394	25.946	837,650
2021-11-08	32.670	34.100	32.175	32.318	26.709	323,400
2021-11-05	33.165	34.177	32.846	33.099	27.355	550,000
2021-11-04	32.175	34.496	31.757	33.517	27.700	1,536,700
2021-11-03	30.800	32.615	30.635	32.098	26.527	1,584,550
2021-11-02	30.250	31.328	29.711	30.822	25.473	741,400
2021-11-01	30.448	30.690	29.425	30.492	25.200	268,400
2021-10-29	31.284	31.350	30.085	30.085	24.864	771,100
2021-10-28	28.930	30.712	28.710	30.503	25.209	2,000,900
2021-10-27	28.314	28.600	28.050	28.567	23.609	393,250
2021-10-26	28.490	28.490	27.830	27.830	23.000	125,950
2021-10-25	28.490	28.490	26.950	27.940	23.091	128,150
2021-10-22	28.050	28.050	27.280	27.478	22.709	998,250
2021-10-21	29.425	29.425	28.160	28.281	23.373	751,300
2021-10-20	28.281	29.150	28.050	28.523	23.573	153,450

← NewerPage 21 of 21 · 1,242 trading days

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.