At-Tahur Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 23.110 | 25.660 | 23.110 | 25.660 | 25.660 | 2,727,076 |
| 2025-02-07 | 23.990 | 24.000 | 23.000 | 23.330 | 23.330 | 106,303 |
| 2025-02-06 | 24.070 | 24.070 | 23.500 | 23.560 | 23.560 | 74,032 |
| 2025-02-04 | 23.990 | 24.480 | 23.500 | 24.070 | 24.070 | 226,397 |
| 2025-02-03 | 24.450 | 24.500 | 23.700 | 23.810 | 23.810 | 146,946 |
| 2025-01-31 | 25.480 | 25.480 | 24.400 | 24.620 | 24.620 | 108,651 |
| 2025-01-30 | 24.500 | 25.500 | 24.170 | 25.270 | 25.270 | 510,340 |
| 2025-01-29 | 24.270 | 24.600 | 24.000 | 24.230 | 24.230 | 254,686 |
| 2025-01-28 | 26.000 | 26.920 | 24.000 | 24.200 | 24.200 | 2,671,019 |
| 2025-01-27 | 23.900 | 25.850 | 23.750 | 25.850 | 25.850 | 5,176,648 |
| 2025-01-24 | 24.000 | 24.550 | 23.450 | 23.500 | 23.500 | 1,662,833 |
| 2025-01-23 | 24.000 | 24.350 | 23.540 | 23.750 | 23.750 | 384,911 |
| 2025-01-22 | 23.990 | 24.240 | 23.250 | 23.820 | 23.820 | 1,557,429 |
| 2025-01-21 | 25.270 | 26.000 | 23.550 | 24.050 | 24.050 | 4,647,636 |
| 2025-01-20 | 24.500 | 26.000 | 24.250 | 25.180 | 25.180 | 7,877,373 |
| 2025-01-17 | 24.230 | 24.700 | 24.000 | 24.500 | 24.500 | 272,669 |
| 2025-01-16 | 24.990 | 24.990 | 24.000 | 24.040 | 24.040 | 213,664 |
| 2025-01-15 | 25.400 | 26.300 | 24.250 | 24.530 | 24.530 | 1,750,406 |
| 2025-01-14 | 25.030 | 25.900 | 24.300 | 25.260 | 25.260 | 1,464,098 |
| 2025-01-13 | 22.600 | 24.780 | 22.410 | 24.780 | 24.780 | 728,661 |
| 2025-01-10 | 22.780 | 23.000 | 22.010 | 22.530 | 22.530 | 430,370 |
| 2025-01-09 | 23.280 | 23.750 | 22.600 | 22.730 | 22.730 | 844,944 |
| 2025-01-08 | 24.250 | 25.100 | 23.000 | 23.280 | 23.280 | 2,175,589 |
| 2025-01-07 | 24.910 | 24.910 | 23.000 | 24.250 | 24.250 | 490,249 |
| 2025-01-06 | 25.590 | 25.590 | 24.500 | 24.920 | 24.920 | 482,235 |
| 2025-01-03 | 26.300 | 26.380 | 24.990 | 25.210 | 25.210 | 493,932 |
| 2025-01-02 | 26.500 | 27.000 | 25.850 | 26.080 | 26.080 | 962,659 |
| 2025-01-01 | 26.120 | 26.990 | 25.900 | 26.400 | 26.400 | 1,781,888 |
| 2024-12-31 | 25.510 | 27.450 | 25.360 | 26.470 | 26.470 | 2,457,396 |
| 2024-12-30 | 24.570 | 25.700 | 24.570 | 25.440 | 25.440 | 1,019,377 |
| 2024-12-27 | 24.010 | 25.270 | 24.000 | 24.540 | 24.540 | 495,787 |
| 2024-12-26 | 23.910 | 24.430 | 23.700 | 23.990 | 23.990 | 188,586 |
| 2024-12-24 | 24.880 | 25.090 | 24.000 | 24.120 | 24.120 | 562,642 |
| 2024-12-23 | 23.810 | 25.400 | 23.810 | 24.780 | 24.780 | 1,299,998 |
| 2024-12-20 | 22.480 | 23.500 | 21.000 | 23.280 | 23.280 | 1,884,575 |
| 2024-12-19 | 24.500 | 25.700 | 21.960 | 22.480 | 22.480 | 3,748,102 |
| 2024-12-18 | 24.460 | 26.300 | 24.060 | 24.400 | 24.400 | 2,595,536 |
| 2024-12-17 | 24.000 | 24.800 | 23.480 | 24.230 | 24.230 | 1,266,695 |
| 2024-12-16 | 25.100 | 25.100 | 24.000 | 24.120 | 24.120 | 1,682,887 |
| 2024-12-13 | 24.400 | 25.250 | 23.420 | 24.570 | 24.570 | 2,282,734 |
| 2024-12-12 | 25.900 | 26.350 | 24.100 | 24.410 | 24.410 | 3,097,861 |
| 2024-12-11 | 25.000 | 26.980 | 24.440 | 25.800 | 25.800 | 11,743,794 |
| 2024-12-10 | 29.000 | 29.950 | 27.150 | 27.150 | 27.150 | 1,700,774 |
| 2024-12-09 | 33.900 | 33.900 | 29.870 | 30.170 | 30.170 | 2,446,488 |
| 2024-12-06 | 33.190 | 33.190 | 32.500 | 33.190 | 33.190 | 4,897,758 |
| 2024-12-05 | 30.170 | 30.170 | 30.170 | 30.170 | 30.170 | 1,206,702 |
| 2024-12-04 | 25.010 | 27.430 | 25.010 | 27.430 | 27.430 | 5,211,541 |
| 2024-12-03 | 24.500 | 25.710 | 24.070 | 24.940 | 24.940 | 1,605,244 |
| 2024-12-02 | 26.990 | 28.500 | 24.560 | 24.940 | 24.940 | 4,503,938 |
| 2024-11-29 | 25.740 | 26.600 | 24.800 | 26.600 | 26.600 | 3,404,672 |
| 2024-11-28 | 23.000 | 24.180 | 22.250 | 24.180 | 24.180 | 2,089,526 |
| 2024-11-27 | 21.980 | 21.980 | 21.100 | 21.980 | 21.980 | 2,287,313 |
| 2024-11-26 | 20.040 | 20.460 | 18.750 | 19.980 | 19.980 | 2,668,710 |
| 2024-11-25 | 20.760 | 21.600 | 19.860 | 20.180 | 20.180 | 950,465 |
| 2024-11-22 | 22.530 | 23.990 | 20.720 | 20.760 | 20.760 | 3,711,431 |
| 2024-11-21 | 21.350 | 23.660 | 21.350 | 23.020 | 23.020 | 2,428,982 |
| 2024-11-20 | 22.110 | 23.530 | 21.400 | 21.740 | 21.740 | 3,017,621 |
| 2024-11-19 | 20.150 | 22.060 | 19.950 | 21.390 | 21.390 | 3,769,618 |
| 2024-11-18 | 21.490 | 21.800 | 19.800 | 20.050 | 20.050 | 2,236,582 |
| 2024-11-15 | 19.500 | 20.930 | 19.500 | 20.930 | 20.930 | 4,612,607 |
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.