At-Tahur Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18.740 | 19.590 | 18.580 | 19.030 | 19.030 | 3,286,947 |
| 2024-11-13 | 17.710 | 18.590 | 17.500 | 18.480 | 18.480 | 3,428,079 |
| 2024-11-12 | 18.040 | 18.150 | 17.560 | 17.680 | 17.680 | 771,429 |
| 2024-11-11 | 18.880 | 19.050 | 18.000 | 18.110 | 18.110 | 3,714,104 |
| 2024-11-08 | 17.200 | 18.660 | 17.060 | 18.570 | 18.570 | 9,227,013 |
| 2024-11-07 | 16.970 | 17.200 | 16.500 | 16.960 | 16.960 | 1,654,891 |
| 2024-11-06 | 16.200 | 17.240 | 16.200 | 16.500 | 16.500 | 2,904,949 |
| 2024-11-05 | 16.600 | 16.750 | 15.700 | 15.970 | 15.970 | 953,844 |
| 2024-11-04 | 15.140 | 16.230 | 14.750 | 16.230 | 16.230 | 2,126,289 |
| 2024-11-01 | 15.240 | 15.240 | 14.710 | 14.750 | 14.750 | 274,542 |
| 2024-10-31 | 15.200 | 15.240 | 15.000 | 15.000 | 15.000 | 161,627 |
| 2024-10-30 | 15.600 | 15.840 | 15.100 | 15.150 | 15.150 | 489,105 |
| 2024-10-29 | 15.400 | 15.630 | 15.250 | 15.500 | 15.500 | 834,206 |
| 2024-10-28 | 16.150 | 16.450 | 15.450 | 15.500 | 15.500 | 1,721,553 |
| 2024-10-25 | 15.850 | 16.250 | 15.370 | 15.970 | 15.970 | 939,559 |
| 2024-10-24 | 15.150 | 16.250 | 15.150 | 15.780 | 15.780 | 1,437,143 |
| 2024-10-23 | 14.800 | 15.370 | 14.700 | 14.970 | 14.970 | 274,556 |
| 2024-10-22 | 14.480 | 15.370 | 14.060 | 14.760 | 14.760 | 664,325 |
| 2024-10-21 | 14.300 | 14.500 | 14.010 | 14.310 | 14.310 | 312,760 |
| 2024-10-18 | 14.780 | 14.780 | 14.000 | 14.130 | 14.130 | 211,264 |
| 2024-10-17 | 14.900 | 14.900 | 14.500 | 14.530 | 14.530 | 97,460 |
| 2024-10-16 | 14.210 | 15.090 | 14.150 | 14.700 | 14.700 | 697,219 |
| 2024-10-15 | 14.440 | 14.440 | 14.000 | 14.210 | 14.210 | 547,152 |
| 2024-10-14 | 14.900 | 14.900 | 13.900 | 13.950 | 13.950 | 426,063 |
| 2024-10-11 | 15.260 | 15.280 | 14.260 | 14.500 | 14.500 | 411,876 |
| 2024-10-10 | 15.070 | 15.350 | 14.970 | 15.000 | 15.000 | 212,308 |
| 2024-10-09 | 15.600 | 15.600 | 15.030 | 15.150 | 15.150 | 343,058 |
| 2024-10-08 | 15.400 | 15.730 | 15.250 | 15.440 | 15.440 | 95,802 |
| 2024-10-07 | 15.550 | 15.900 | 15.000 | 15.440 | 15.440 | 893,055 |
| 2024-10-04 | 15.770 | 16.000 | 15.510 | 15.750 | 15.750 | 368,040 |
| 2024-10-03 | 16.270 | 16.270 | 15.560 | 15.770 | 15.770 | 148,085 |
| 2024-10-02 | 15.110 | 16.250 | 15.110 | 15.860 | 15.860 | 323,679 |
| 2024-10-01 | 15.700 | 15.700 | 15.000 | 15.260 | 15.260 | 281,515 |
| 2024-09-30 | 16.900 | 17.000 | 15.230 | 15.260 | 15.260 | 1,753,570 |
| 2024-09-27 | 17.000 | 17.400 | 16.800 | 16.920 | 16.920 | 205,615 |
| 2024-09-26 | 17.100 | 17.730 | 16.900 | 17.110 | 17.110 | 509,761 |
| 2024-09-25 | 16.900 | 17.350 | 16.850 | 17.160 | 17.160 | 341,584 |
| 2024-09-24 | 17.050 | 17.450 | 16.800 | 16.980 | 16.980 | 497,010 |
| 2024-09-23 | 17.560 | 17.560 | 17.040 | 17.300 | 17.300 | 420,970 |
| 2024-09-20 | 17.440 | 18.000 | 17.000 | 17.160 | 17.160 | 507,163 |
| 2024-09-19 | 17.110 | 17.740 | 17.050 | 17.100 | 17.100 | 379,995 |
| 2024-09-18 | 17.710 | 17.800 | 17.100 | 17.310 | 17.310 | 396,453 |
| 2024-09-16 | 18.180 | 18.300 | 17.510 | 17.650 | 17.650 | 298,516 |
| 2024-09-13 | 18.000 | 19.270 | 17.310 | 18.180 | 18.180 | 3,812,363 |
| 2024-09-12 | 17.460 | 18.000 | 17.140 | 17.920 | 17.920 | 1,140,613 |
| 2024-09-11 | 18.000 | 18.150 | 17.100 | 17.340 | 17.340 | 1,266,312 |
| 2024-09-10 | 17.900 | 18.000 | 17.000 | 17.790 | 17.790 | 1,240,168 |
| 2024-09-09 | 18.600 | 18.700 | 17.520 | 17.910 | 17.910 | 793,879 |
| 2024-09-06 | 17.520 | 18.880 | 17.510 | 18.230 | 18.230 | 3,234,928 |
| 2024-09-05 | 19.880 | 19.880 | 17.300 | 17.520 | 17.520 | 5,272,841 |
| 2024-09-04 | 17.000 | 18.450 | 17.000 | 18.450 | 18.450 | 11,019,685 |
| 2024-09-03 | 16.300 | 17.100 | 15.550 | 16.770 | 16.770 | 3,636,367 |
| 2024-09-02 | 17.400 | 18.050 | 15.950 | 16.370 | 16.370 | 2,441,163 |
| 2024-08-30 | 17.470 | 18.640 | 17.200 | 17.590 | 17.590 | 10,682,847 |
| 2024-08-29 | 15.400 | 17.040 | 15.400 | 17.040 | 17.040 | 10,527,582 |
| 2024-08-28 | 15.460 | 15.600 | 15.250 | 15.490 | 15.490 | 597,999 |
| 2024-08-27 | 15.500 | 16.050 | 15.150 | 15.450 | 15.450 | 2,162,155 |
| 2024-08-26 | 15.350 | 15.900 | 15.000 | 15.280 | 15.280 | 1,444,541 |
| 2024-08-23 | 16.450 | 16.450 | 15.080 | 15.310 | 15.310 | 6,200,777 |
| 2024-08-22 | 14.810 | 15.580 | 14.510 | 15.580 | 15.580 | 3,776,591 |
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.