Tariq Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	12.600	12.600	12.120	12.320	12.320	7,361
2024-08-07	13.000	13.000	12.440	12.900	12.900	22
2024-08-06	13.100	13.100	12.900	12.900	12.900	1
2024-08-05	13.090	13.690	12.800	12.900	12.900	7,582
2024-08-02	13.200	13.200	12.960	12.960	12.960	1
2024-08-01	12.850	13.390	12.600	12.960	12.960	4,016
2024-07-31	12.590	13.000	12.000	12.990	12.990	75,307
2024-07-30	12.600	13.010	11.900	12.990	12.990	135,495
2024-07-29	13.200	13.840	11.880	12.990	12.990	420,081
2024-07-26	12.950	13.400	12.800	13.200	13.200	58,768
2024-07-25	12.390	12.800	11.900	12.500	12.500	132,283
2024-07-24	12.400	12.400	11.260	11.950	11.950	33,783
2024-07-23	11.610	12.500	11.610	11.980	11.980	4,120
2024-07-22	12.250	12.400	12.000	12.000	12.000	11,678
2024-07-19	11.950	12.200	11.950	12.020	12.020	541
2024-07-18	12.250	12.250	11.600	12.090	12.090	16,190
2024-07-15	12.400	12.600	11.830	12.000	12.000	24,072
2024-07-12	12.500	12.700	12.000	12.330	12.330	2,577
2024-07-11	12.690	12.700	12.540	12.540	12.540	66
2024-07-10	12.550	12.550	12.540	12.540	12.540	41,978
2024-07-09	12.300	13.370	12.300	12.400	12.400	46,006
2024-07-08	12.690	12.690	11.520	12.210	12.210	2,036
2024-07-05	12.650	12.790	12.310	12.440	12.440	2,235
2024-07-04	12.150	13.190	12.150	12.350	12.350	43,090
2024-07-03	12.310	12.750	12.100	12.100	12.100	20,042
2024-07-02	12.650	13.000	12.300	12.500	12.500	9,883
2024-07-01	12.790	12.790	12.500	12.500	12.500	5,390
2024-06-28	12.550	12.790	12.500	12.500	12.500	9,339
2024-06-27	12.750	12.750	12.500	12.600	12.600	62
2024-06-26	12.600	12.700	12.600	12.600	12.600	8,408
2024-06-25	12.700	12.700	12.140	12.570	12.570	3,699
2024-06-24	12.950	12.950	12.200	12.270	12.270	29,288
2024-06-21	12.990	12.990	12.300	12.950	12.950	103
2024-06-20	12.660	12.990	12.000	12.950	12.950	10,401
2024-06-14	13.000	13.000	12.700	12.900	12.900	2,890
2024-06-13	12.700	13.000	12.700	12.980	12.980	24,347
2024-06-12	12.770	13.480	12.020	12.470	12.470	13,471
2024-06-11	13.000	13.740	12.420	13.000	13.000	98,486
2024-06-10	12.890	12.900	12.890	12.900	12.900	6,340
2024-06-07	12.800	13.000	11.840	13.000	13.000	13,179
2024-06-06	14.000	14.000	12.830	12.870	12.870	92,123
2024-06-05	13.510	14.000	13.510	13.950	13.950	7
2024-06-04	13.800	14.000	13.700	13.950	13.950	18,101
2024-06-03	13.600	14.870	13.600	14.030	14.030	88,653
2024-05-31	14.550	14.900	13.850	14.230	14.230	2,402
2024-05-30	15.040	15.040	14.000	14.490	14.490	12,326
2024-05-29	15.430	16.200	14.660	15.030	15.030	21,807
2024-05-27	15.000	15.450	15.000	15.430	15.430	4,107
2024-05-24	15.350	15.450	14.610	15.030	15.030	76,000
2024-05-23	15.450	15.450	15.450	15.450	15.450	10,000
2024-05-22	15.400	15.690	15.300	15.500	15.500	263,500
2024-05-21	15.840	15.900	15.400	15.500	15.500	46,500
2024-05-20	15.990	16.000	15.310	15.500	15.500	74,500
2024-05-17	16.240	17.070	15.550	15.800	15.800	86,500
2024-05-16	16.000	16.250	15.900	16.000	16.000	117,500
2024-05-15	16.510	16.700	15.620	15.840	15.840	221,500
2024-05-14	15.900	17.040	15.890	16.650	16.650	986,000
2024-05-13	15.300	15.890	15.110	15.850	15.850	29,000
2024-05-10	15.150	15.150	15.000	15.000	15.000	60,000
2024-05-09	15.590	15.600	15.500	15.500	15.500	33,500

← NewerPage 10 of 17 · 1,009 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-10	0.2740 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.