Tariq Corp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 15.590 | 15.600 | 15.500 | 15.500 | 15.500 | 33,500 |
| 2024-05-08 | 15.110 | 15.500 | 15.110 | 15.500 | 15.500 | 397,000 |
| 2024-05-07 | 15.010 | 15.600 | 15.010 | 15.050 | 15.050 | 27,500 |
| 2024-05-06 | 14.500 | 15.000 | 14.250 | 15.000 | 15.000 | 321,000 |
| 2024-05-03 | 15.000 | 15.000 | 14.230 | 15.000 | 15.000 | 10,000 |
| 2024-04-29 | 15.110 | 15.200 | 14.740 | 15.000 | 15.000 | 7,000 |
| 2024-04-26 | 14.850 | 15.940 | 14.850 | 15.940 | 15.940 | 20,500 |
| 2024-04-25 | 14.900 | 15.490 | 14.900 | 15.200 | 15.200 | 5,000 |
| 2024-04-24 | 14.910 | 15.150 | 14.720 | 15.150 | 15.150 | 17,500 |
| 2024-04-23 | 14.500 | 15.650 | 14.500 | 15.000 | 15.000 | 66,000 |
| 2024-04-22 | 14.740 | 14.850 | 14.740 | 14.850 | 14.850 | 7,500 |
| 2024-04-19 | 14.400 | 14.690 | 14.270 | 14.690 | 14.690 | 6,500 |
| 2024-04-18 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 500 |
| 2024-04-17 | 14.310 | 14.800 | 13.540 | 14.700 | 14.700 | 15,500 |
| 2024-04-16 | 14.710 | 14.990 | 14.500 | 14.640 | 14.640 | 10,000 |
| 2024-04-15 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2024-04-09 | 14.500 | 15.200 | 14.500 | 15.000 | 15.000 | 10,000 |
| 2024-04-08 | 14.300 | 14.900 | 14.100 | 14.700 | 14.700 | 6,000 |
| 2024-04-03 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 500 |
| 2024-03-28 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 500 |
| 2024-03-25 | 14.750 | 15.150 | 14.750 | 15.150 | 15.150 | 1,000 |
| 2024-03-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 10,000 |
| 2024-03-18 | 15.350 | 15.800 | 15.350 | 15.800 | 15.800 | 1,000 |
| 2024-03-15 | 15.300 | 16.000 | 15.300 | 15.810 | 15.810 | 63,000 |
| 2024-03-14 | 14.600 | 15.100 | 14.600 | 15.100 | 15.100 | 35,500 |
| 2024-03-13 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 9,500 |
| 2024-03-12 | 14.700 | 15.000 | 14.700 | 14.860 | 14.860 | 4,500 |
| 2024-03-11 | 14.900 | 15.050 | 14.870 | 15.050 | 15.050 | 18,500 |
| 2024-03-08 | 14.900 | 15.000 | 14.900 | 15.000 | 15.000 | 1,500 |
| 2024-03-07 | 15.170 | 15.170 | 14.750 | 15.000 | 15.000 | 33,000 |
| 2024-03-06 | 15.000 | 15.300 | 14.900 | 14.980 | 14.980 | 26,000 |
| 2024-03-05 | 15.600 | 15.600 | 14.830 | 14.910 | 14.910 | 47,500 |
| 2024-03-04 | 15.700 | 16.080 | 15.650 | 15.950 | 15.950 | 21,000 |
| 2024-03-01 | 16.150 | 16.150 | 15.500 | 15.840 | 15.840 | 36,000 |
| 2024-02-29 | 16.510 | 16.700 | 16.200 | 16.200 | 16.200 | 48,000 |
| 2024-02-28 | 16.010 | 16.940 | 16.000 | 16.580 | 16.580 | 145,000 |
| 2024-02-27 | 15.690 | 16.400 | 15.690 | 15.760 | 15.760 | 56,500 |
| 2024-02-26 | 15.500 | 15.870 | 15.030 | 15.640 | 15.640 | 35,000 |
| 2024-02-23 | 15.480 | 15.870 | 15.250 | 15.750 | 15.750 | 178,000 |
| 2024-02-22 | 15.010 | 15.290 | 15.010 | 15.290 | 15.290 | 3,000 |
| 2024-02-21 | 15.030 | 15.030 | 15.000 | 15.000 | 15.000 | 47,500 |
| 2024-02-20 | 15.050 | 15.150 | 15.020 | 15.100 | 15.100 | 26,000 |
| 2024-02-19 | 15.000 | 15.010 | 15.000 | 15.000 | 15.000 | 113,000 |
| 2024-02-16 | 15.010 | 15.010 | 15.000 | 15.000 | 15.000 | 110,500 |
| 2024-02-15 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 26,500 |
| 2024-02-14 | 15.100 | 15.200 | 15.100 | 15.200 | 15.200 | 3,000 |
| 2024-02-13 | 14.520 | 15.100 | 14.520 | 15.010 | 15.010 | 320,500 |
| 2024-02-12 | 14.810 | 15.010 | 14.800 | 15.000 | 15.000 | 370,500 |
| 2024-02-09 | 15.000 | 15.150 | 15.000 | 15.000 | 15.000 | 145,000 |
| 2024-02-07 | 15.588 | 15.588 | 14.998 | 15.008 | 15.008 | 192,526 |
| 2024-02-06 | 16.178 | 16.178 | 15.198 | 15.408 | 15.408 | 111,515 |
| 2024-02-02 | 15.498 | 16.298 | 15.298 | 15.848 | 15.848 | 300,540 |
| 2024-02-01 | 14.998 | 15.348 | 14.998 | 15.298 | 15.298 | 416,555 |
| 2024-01-31 | 14.968 | 15.478 | 14.968 | 15.258 | 15.258 | 101,514 |
| 2024-01-30 | 13.508 | 14.868 | 13.148 | 14.858 | 14.858 | 354,547 |
| 2024-01-29 | 13.598 | 13.998 | 13.578 | 13.828 | 13.828 | 32,004 |
| 2024-01-26 | 14.438 | 14.438 | 13.498 | 13.998 | 13.998 | 95,013 |
| 2024-01-25 | 14.008 | 14.158 | 13.848 | 13.998 | 13.998 | 59,008 |
| 2024-01-24 | 14.398 | 15.188 | 13.998 | 14.128 | 14.128 | 54,507 |
| 2024-01-23 | 14.048 | 14.948 | 14.048 | 14.548 | 14.548 | 165,522 |
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.