Tariq Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.448	14.868	14.308	14.318	14.318	74,010
2024-01-19	13.288	14.028	13.248	14.028	14.028	174,023
2024-01-18	13.848	13.848	12.998	13.028	13.028	16,502
2024-01-17	14.198	14.548	13.608	13.638	13.638	80,511
2024-01-16	15.138	15.148	14.078	14.328	14.328	90,512
2024-01-15	15.298	16.438	15.198	15.218	15.218	108,514
2024-01-12	15.848	15.848	15.298	15.598	15.598	3,000
2024-01-11	15.498	15.848	15.398	15.408	15.408	377,050
2024-01-10	15.988	15.998	15.498	15.748	15.748	166,522
2024-01-09	15.848	15.978	15.148	15.748	15.748	406,554
2024-01-08	16.348	16.398	15.848	15.988	15.988	22,503
2024-01-05	16.738	16.888	16.248	16.648	16.648	60,008
2024-01-04	16.988	16.988	16.408	16.668	16.668	40,005
2024-01-03	16.998	16.998	16.498	16.598	16.598	91,512
2024-01-02	16.998	17.198	16.748	16.808	16.808	87,012
2024-01-01	16.998	17.358	16.648	16.808	16.808	114,515
2023-12-29	18.398	18.398	17.138	17.138	17.138	337,545
2023-12-28	19.547	20.437	18.528	18.528	18.528	330,544
2023-12-27	19.737	20.127	19.247	20.027	20.027	263,535
2023-12-26	17.838	18.778	16.798	18.778	18.778	683,091
2023-12-22	17.508	17.998	16.998	17.468	17.468	55,507
2023-12-21	16.298	16.988	16.298	16.988	16.988	115,015
2023-12-20	16.298	16.298	15.728	15.798	15.798	41,506
2023-12-19	17.408	17.408	16.658	16.998	16.998	49,007
2023-12-18	17.988	17.988	17.498	17.848	17.848	27,504
2023-12-15	17.998	18.248	17.998	17.998	17.998	130,017
2023-12-14	18.348	18.998	17.398	17.998	17.998	111,515
2023-12-13	18.298	18.348	17.248	18.018	18.018	136,018
2023-12-12	19.497	19.587	18.498	18.608	18.608	17,002
2023-12-11	18.548	19.397	17.998	19.367	19.367	88,512
2023-12-08	19.997	19.997	18.578	18.688	18.688	203,527
2023-12-07	20.447	20.797	19.747	20.027	20.027	363,048
2023-12-06	19.997	20.417	19.547	20.287	20.287	670,589
2023-12-05	18.198	19.177	18.198	19.177	19.177	766,602
2023-12-04	16.998	17.888	16.998	17.838	17.838	565,575
2023-12-01	15.698	16.638	15.398	16.638	16.638	394,052
2023-11-30	15.778	15.778	15.398	15.478	15.478	80,011
2023-11-29	15.788	16.288	15.198	15.698	15.698	111,515
2023-11-28	15.698	15.698	15.598	15.598	15.598	64,009
2023-11-27	15.998	15.998	15.498	15.498	15.498	137,018
2023-11-24	14.898	15.848	14.898	15.528	15.528	139,519
2023-11-23	14.998	14.998	14.498	14.798	14.798	23,003
2023-11-22	15.008	15.248	14.998	15.008	15.008	28,004
2023-11-21	14.898	15.438	14.898	15.048	15.048	93,012
2023-11-20	14.098	14.948	14.098	14.948	14.948	53,007
2023-11-17	13.498	14.728	13.498	14.348	14.348	402,054
2023-11-16	13.498	13.698	13.498	13.698	13.698	6,001
2023-11-15	13.298	13.698	13.298	13.398	13.398	108,014
2023-11-14	13.098	13.498	13.098	13.348	13.348	21,003
2023-11-13	13.248	13.878	13.198	13.248	13.248	30,504
2023-11-10	12.798	13.198	12.798	13.038	13.038	88,512
2023-11-08	12.548	12.798	12.548	12.798	12.798	108,014
2023-11-07	11.998	12.548	11.998	12.548	12.548	3,000
2023-11-03	11.998	12.798	11.998	12.518	12.518	230,531
2023-10-31	11.998	11.998	11.998	11.998	11.998	500
2023-10-24	11.998	11.998	11.998	11.998	11.998	1,500
2023-10-23	11.998	11.998	11.998	11.998	11.998	6,501
2023-10-20	12.148	12.148	11.998	12.008	12.008	17,002
2023-10-19	11.998	12.098	11.998	11.998	11.998	6,001
2023-10-18	12.008	12.008	11.978	11.978	11.978	12,502

← NewerPage 12 of 17 · 1,010 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.