At-Tahur Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	40.000	40.480	39.750	39.860	39.860	1,944,119
2025-08-06	40.000	40.450	39.890	39.930	39.930	1,032,306
2025-08-05	39.900	40.700	39.900	39.970	39.970	1,433,672
2025-08-04	40.500	41.300	39.530	39.900	39.900	3,057,436
2025-08-01	39.300	40.800	39.120	40.420	40.420	5,004,236
2025-07-31	39.700	40.300	39.060	39.320	39.320	1,242,668
2025-07-30	39.400	39.900	39.050	39.290	39.290	684,656
2025-07-29	40.270	40.900	39.380	39.500	39.500	1,206,218
2025-07-28	39.900	41.150	39.350	40.270	40.270	1,803,488
2025-07-25	40.260	40.480	39.330	39.600	39.600	1,775,760
2025-07-24	40.690	41.000	40.150	40.260	40.260	1,073,534
2025-07-23	41.010	41.190	40.450	40.560	40.560	1,063,014
2025-07-22	40.400	41.110	40.400	40.720	40.720	1,006,797
2025-07-21	41.490	41.490	40.020	40.480	40.480	1,392,635
2025-07-18	42.000	42.390	41.250	41.440	41.440	1,231,612
2025-07-17	42.440	42.780	41.910	41.980	41.980	2,876,517
2025-07-16	42.250	43.640	41.500	42.440	42.440	4,194,277
2025-07-15	42.750	43.460	42.000	42.110	42.110	2,145,331
2025-07-14	43.000	43.510	42.500	42.600	42.600	2,535,655
2025-07-11	44.000	44.010	43.300	43.390	43.390	1,470,928
2025-07-10	44.100	44.500	43.610	43.770	43.770	1,857,842
2025-07-09	44.000	44.920	43.410	44.070	44.070	4,146,641
2025-07-08	45.000	45.250	43.620	43.800	43.800	3,667,069
2025-07-07	45.710	46.980	44.520	44.910	44.910	6,554,316
2025-07-04	46.660	47.700	45.700	45.940	45.940	16,866,893
2025-07-03	41.180	45.060	40.900	45.060	45.060	25,940,567
2025-07-02	40.440	41.850	40.420	40.960	40.960	6,194,919
2025-07-01	40.600	41.150	40.240	40.440	40.440	2,821,166
2025-06-30	39.880	41.890	39.810	40.240	40.240	5,883,568
2025-06-27	40.500	41.100	39.800	39.880	39.880	3,571,179
2025-06-26	41.200	42.000	40.350	40.510	40.510	2,626,163
2025-06-25	41.490	42.500	40.810	41.520	41.520	4,284,020
2025-06-24	39.000	40.450	38.950	40.450	40.450	4,274,590
2025-06-23	40.000	40.010	36.720	36.770	36.770	5,144,396
2025-06-20	40.800	41.980	40.600	40.800	40.800	2,777,188
2025-06-19	41.600	43.380	40.800	41.150	41.150	3,649,294
2025-06-18	44.000	44.300	41.900	42.110	42.110	2,913,034
2025-06-17	44.300	45.200	44.000	44.090	44.090	3,189,330
2025-06-16	44.050	45.440	43.500	44.160	44.160	4,763,185
2025-06-13	45.000	45.390	41.260	44.330	44.330	6,748,151
2025-06-12	48.000	48.240	45.520	45.840	45.840	11,045,196
2025-06-11	45.800	47.850	44.910	47.250	47.250	19,481,175
2025-06-10	45.400	45.990	45.000	45.360	45.360	2,117,419
2025-06-05	46.490	46.600	45.450	45.560	45.560	3,338,755
2025-06-04	46.000	46.950	45.300	46.320	46.320	5,738,808
2025-06-03	45.500	46.980	45.500	45.690	45.690	5,154,954
2025-06-02	46.230	47.200	45.660	45.730	45.730	3,021,339
2025-05-30	47.900	48.200	46.050	46.230	46.230	6,716,960
2025-05-29	44.980	48.650	44.150	47.310	47.310	12,883,874
2025-05-27	46.600	47.200	44.140	44.880	44.880	5,439,318
2025-05-26	48.000	48.250	46.500	46.600	46.600	4,393,150
2025-05-23	47.850	49.680	47.000	48.030	48.030	13,455,241
2025-05-22	47.990	48.990	47.000	47.350	47.350	8,236,336
2025-05-21	48.900	50.500	47.500	48.700	48.700	17,418,239
2025-05-20	45.500	50.700	44.100	49.690	49.690	39,628,306
2025-05-19	49.500	50.000	45.500	46.130	46.130	18,289,768
2025-05-16	51.000	54.230	48.000	49.830	49.830	44,633,748
2025-05-15	45.000	49.320	45.000	49.320	49.320	29,667,657
2025-05-14	40.000	44.840	39.500	44.840	44.840	38,761,905
2025-05-13	43.880	43.880	40.010	40.760	40.760	21,754,749

← NewerPage 6 of 21 · 1,241 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.