At-Tahur Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 45.000 | 46.780 | 38.510 | 44.010 | 44.010 | 75,910,160 |
| 2025-05-09 | 42.570 | 44.990 | 42.570 | 42.570 | 42.570 | 2,610,849 |
| 2025-05-08 | 47.300 | 49.000 | 47.300 | 47.300 | 47.300 | 5,599,101 |
| 2025-05-07 | 52.560 | 52.560 | 52.560 | 52.560 | 52.560 | 317,166 |
| 2025-05-06 | 64.000 | 64.470 | 58.400 | 58.400 | 58.400 | 16,513,681 |
| 2025-05-05 | 67.070 | 68.500 | 62.610 | 64.890 | 64.890 | 7,906,324 |
| 2025-05-02 | 66.200 | 70.540 | 61.550 | 66.050 | 66.050 | 10,647,030 |
| 2025-04-30 | 70.880 | 73.700 | 63.880 | 64.130 | 64.130 | 13,002,379 |
| 2025-04-29 | 75.000 | 77.860 | 70.260 | 70.980 | 70.980 | 14,772,321 |
| 2025-04-28 | 91.000 | 94.000 | 78.070 | 78.070 | 78.070 | 8,780,218 |
| 2025-04-25 | 78.000 | 86.740 | 76.600 | 86.740 | 86.740 | 7,936,676 |
| 2025-04-24 | 85.980 | 89.440 | 76.560 | 78.850 | 78.850 | 11,062,165 |
| 2025-04-23 | 83.000 | 85.050 | 70.050 | 85.050 | 85.050 | 13,396,501 |
| 2025-04-22 | 75.000 | 77.320 | 74.000 | 77.320 | 77.320 | 3,457,712 |
| 2025-04-21 | 65.050 | 70.290 | 65.050 | 70.290 | 70.290 | 3,307,058 |
| 2025-04-18 | 62.120 | 63.900 | 61.200 | 63.900 | 63.900 | 2,537,395 |
| 2025-04-17 | 53.500 | 58.090 | 53.440 | 58.090 | 58.090 | 6,785,834 |
| 2025-04-16 | 48.950 | 52.810 | 47.150 | 52.810 | 52.810 | 13,131,932 |
| 2025-04-15 | 45.450 | 49.480 | 45.450 | 48.010 | 48.010 | 11,659,459 |
| 2025-04-14 | 41.490 | 44.980 | 41.000 | 44.980 | 44.980 | 9,083,473 |
| 2025-04-11 | 43.500 | 43.900 | 40.110 | 40.890 | 40.890 | 10,316,767 |
| 2025-04-10 | 41.000 | 41.800 | 40.000 | 41.800 | 41.800 | 8,185,869 |
| 2025-04-09 | 40.550 | 42.500 | 36.370 | 38.000 | 38.000 | 19,056,551 |
| 2025-04-08 | 42.900 | 44.400 | 40.010 | 40.410 | 40.410 | 14,458,901 |
| 2025-04-07 | 45.400 | 47.500 | 42.070 | 42.230 | 42.230 | 9,370,931 |
| 2025-04-04 | 50.330 | 51.300 | 45.300 | 46.740 | 46.740 | 8,377,112 |
| 2025-04-03 | 55.490 | 55.490 | 49.060 | 50.330 | 50.330 | 8,718,026 |
| 2025-03-27 | 49.390 | 54.490 | 46.050 | 52.090 | 52.090 | 4,740,253 |
| 2025-03-26 | 49.000 | 52.970 | 48.200 | 49.540 | 49.540 | 6,012,616 |
| 2025-03-25 | 47.740 | 49.100 | 47.010 | 48.150 | 48.150 | 4,998,661 |
| 2025-03-24 | 45.240 | 49.300 | 44.500 | 47.400 | 47.400 | 2,577,854 |
| 2025-03-21 | 47.030 | 50.900 | 44.110 | 45.250 | 45.250 | 4,718,540 |
| 2025-03-20 | 46.140 | 49.000 | 46.140 | 46.630 | 46.630 | 5,486,972 |
| 2025-03-19 | 57.000 | 57.180 | 51.270 | 51.270 | 51.270 | 1,234,262 |
| 2025-03-18 | 56.970 | 56.970 | 56.970 | 56.970 | 56.970 | 3,040,014 |
| 2025-03-17 | 51.790 | 51.790 | 51.790 | 51.790 | 51.790 | 2,094,311 |
| 2025-03-14 | 47.080 | 47.080 | 43.200 | 47.080 | 47.080 | 3,395,767 |
| 2025-03-13 | 42.800 | 42.800 | 42.800 | 42.800 | 42.800 | 2,460,781 |
| 2025-03-12 | 36.000 | 38.910 | 32.550 | 38.910 | 38.910 | 14,884,025 |
| 2025-03-11 | 32.400 | 35.370 | 32.200 | 35.370 | 35.370 | 9,193,958 |
| 2025-03-10 | 30.300 | 32.150 | 30.010 | 32.150 | 32.150 | 11,338,540 |
| 2025-03-07 | 26.920 | 29.230 | 26.890 | 29.230 | 29.230 | 14,561,590 |
| 2025-03-06 | 26.690 | 27.000 | 26.300 | 26.570 | 26.570 | 1,408,561 |
| 2025-03-05 | 26.990 | 27.800 | 26.500 | 26.820 | 26.820 | 3,542,354 |
| 2025-03-04 | 24.510 | 27.990 | 24.510 | 26.550 | 26.550 | 10,029,706 |
| 2025-03-03 | 29.000 | 29.000 | 26.600 | 26.600 | 26.600 | 4,533,995 |
| 2025-02-28 | 32.400 | 32.500 | 29.560 | 29.560 | 29.560 | 8,498,243 |
| 2025-02-27 | 33.110 | 34.640 | 30.120 | 32.840 | 32.840 | 17,624,004 |
| 2025-02-26 | 29.100 | 31.990 | 27.300 | 31.990 | 31.990 | 25,286,993 |
| 2025-02-25 | 28.480 | 30.800 | 28.000 | 29.080 | 29.080 | 23,908,285 |
| 2025-02-24 | 29.850 | 31.000 | 27.990 | 28.000 | 28.000 | 43,118,680 |
| 2025-02-21 | 32.850 | 33.050 | 31.100 | 31.100 | 31.100 | 17,589,866 |
| 2025-02-20 | 36.600 | 37.000 | 34.560 | 34.560 | 34.560 | 2,550,924 |
| 2025-02-19 | 42.890 | 46.940 | 38.400 | 38.400 | 38.400 | 12,903,700 |
| 2025-02-18 | 41.800 | 42.670 | 37.850 | 42.670 | 42.670 | 6,075,864 |
| 2025-02-17 | 37.000 | 38.790 | 36.000 | 38.790 | 38.790 | 8,476,449 |
| 2025-02-14 | 35.260 | 35.260 | 35.260 | 35.260 | 35.260 | 1,055,999 |
| 2025-02-13 | 29.900 | 32.050 | 29.900 | 32.050 | 32.050 | 3,637,463 |
| 2025-02-12 | 27.000 | 29.140 | 27.000 | 29.140 | 29.140 | 1,907,446 |
| 2025-02-11 | 26.500 | 26.750 | 25.770 | 26.490 | 26.490 | 1,792,307 |
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.