Tariq Corp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 18.000 | 18.650 | 17.760 | 17.850 | 17.850 | 54,487 |
| 2025-08-07 | 18.600 | 18.600 | 18.100 | 18.150 | 18.150 | 2,406 |
| 2025-08-06 | 18.750 | 18.900 | 18.250 | 18.350 | 18.350 | 25,257 |
| 2025-08-05 | 18.760 | 18.990 | 18.750 | 18.800 | 18.800 | 15,979 |
| 2025-08-04 | 18.750 | 19.550 | 18.500 | 18.750 | 18.750 | 92,329 |
| 2025-08-01 | 18.750 | 19.300 | 18.420 | 18.750 | 18.750 | 19,803 |
| 2025-07-31 | 19.000 | 19.750 | 18.600 | 18.890 | 18.890 | 88,935 |
| 2025-07-30 | 19.800 | 21.550 | 18.520 | 19.680 | 19.680 | 968,602 |
| 2025-07-29 | 21.000 | 21.500 | 19.300 | 19.590 | 19.590 | 251,974 |
| 2025-07-28 | 19.000 | 20.680 | 18.680 | 20.680 | 20.680 | 1,090,648 |
| 2025-07-25 | 18.200 | 19.390 | 18.200 | 18.800 | 18.800 | 244,705 |
| 2025-07-24 | 17.900 | 19.350 | 17.900 | 18.660 | 18.660 | 659,600 |
| 2025-07-23 | 17.500 | 18.200 | 17.200 | 17.960 | 17.960 | 295,257 |
| 2025-07-22 | 18.500 | 18.650 | 17.010 | 17.290 | 17.290 | 513,998 |
| 2025-07-21 | 16.700 | 18.550 | 16.550 | 18.230 | 18.230 | 1,042,703 |
| 2025-07-18 | 16.510 | 17.100 | 16.400 | 16.860 | 16.860 | 65,488 |
| 2025-07-17 | 16.490 | 16.750 | 16.490 | 16.750 | 16.750 | 2,944 |
| 2025-07-16 | 16.600 | 16.960 | 16.250 | 16.470 | 16.470 | 51,152 |
| 2025-07-15 | 16.800 | 17.000 | 16.550 | 16.690 | 16.690 | 58,632 |
| 2025-07-14 | 16.750 | 17.100 | 16.600 | 16.720 | 16.720 | 34,540 |
| 2025-07-11 | 16.600 | 17.380 | 16.500 | 16.880 | 16.880 | 126,303 |
| 2025-07-10 | 16.970 | 17.250 | 16.500 | 16.810 | 16.810 | 266,640 |
| 2025-07-09 | 15.060 | 16.950 | 15.000 | 16.610 | 16.610 | 716,687 |
| 2025-07-08 | 14.950 | 15.650 | 14.950 | 15.460 | 15.460 | 28,335 |
| 2025-07-07 | 15.920 | 16.200 | 15.000 | 15.080 | 15.080 | 77,314 |
| 2025-07-04 | 16.400 | 16.400 | 15.610 | 15.740 | 15.740 | 5,076 |
| 2025-07-03 | 16.590 | 16.590 | 15.800 | 15.850 | 15.850 | 4,001 |
| 2025-07-02 | 16.850 | 17.480 | 16.000 | 16.000 | 16.000 | 115,215 |
| 2025-07-01 | 16.500 | 16.690 | 16.000 | 16.130 | 16.130 | 360,422 |
| 2025-06-30 | 15.890 | 16.650 | 15.660 | 16.030 | 16.030 | 333,308 |
| 2025-06-27 | 14.050 | 15.260 | 14.000 | 15.170 | 15.170 | 610,893 |
| 2025-06-26 | 14.130 | 14.290 | 13.820 | 13.870 | 13.870 | 17,374 |
| 2025-06-25 | 14.200 | 14.400 | 14.120 | 14.390 | 14.390 | 7,246 |
| 2025-06-24 | 14.060 | 14.350 | 14.000 | 14.350 | 14.350 | 28,008 |
| 2025-06-23 | 13.920 | 14.090 | 13.460 | 13.500 | 13.500 | 35,892 |
| 2025-06-20 | 14.790 | 15.500 | 13.700 | 14.110 | 14.110 | 152,789 |
| 2025-06-19 | 14.120 | 14.760 | 14.120 | 14.400 | 14.400 | 53,524 |
| 2025-06-18 | 14.940 | 14.940 | 14.220 | 14.240 | 14.240 | 2,354 |
| 2025-06-17 | 14.240 | 14.350 | 14.240 | 14.250 | 14.250 | 3,040 |
| 2025-06-16 | 14.210 | 14.890 | 14.000 | 14.230 | 14.230 | 9,900 |
| 2025-06-13 | 14.370 | 15.000 | 14.050 | 14.640 | 14.640 | 39,203 |
| 2025-06-12 | 14.990 | 14.990 | 14.300 | 14.370 | 14.370 | 14,991 |
| 2025-06-11 | 15.190 | 15.190 | 14.460 | 14.640 | 14.640 | 38,263 |
| 2025-06-10 | 14.500 | 15.440 | 14.500 | 14.760 | 14.760 | 98,424 |
| 2025-06-05 | 14.790 | 14.800 | 14.000 | 14.660 | 14.660 | 323,349 |
| 2025-06-04 | 14.700 | 14.700 | 14.100 | 14.500 | 14.500 | 49,265 |
| 2025-06-03 | 14.990 | 15.050 | 14.100 | 14.160 | 14.160 | 169,994 |
| 2025-06-02 | 15.000 | 15.380 | 14.750 | 14.800 | 14.800 | 46,123 |
| 2025-05-30 | 15.600 | 16.000 | 14.500 | 15.140 | 15.140 | 336,848 |
| 2025-05-29 | 16.500 | 16.790 | 15.400 | 15.690 | 15.690 | 197,230 |
| 2025-05-27 | 15.300 | 16.780 | 15.050 | 16.430 | 16.430 | 770,489 |
| 2025-05-26 | 14.550 | 15.400 | 14.500 | 15.250 | 15.250 | 120,606 |
| 2025-05-23 | 14.950 | 14.950 | 14.510 | 14.550 | 14.550 | 7,004 |
| 2025-05-22 | 14.770 | 15.000 | 14.250 | 14.980 | 14.980 | 64,796 |
| 2025-05-21 | 15.650 | 16.000 | 14.400 | 14.770 | 14.770 | 259,588 |
| 2025-05-20 | 15.250 | 15.750 | 15.070 | 15.530 | 15.530 | 165,798 |
| 2025-05-19 | 15.100 | 15.600 | 14.770 | 15.420 | 15.420 | 214,634 |
| 2025-05-16 | 14.750 | 15.880 | 14.750 | 15.540 | 15.540 | 222,787 |
| 2025-05-15 | 14.510 | 15.390 | 14.510 | 14.660 | 14.660 | 4,617 |
| 2025-05-14 | 14.900 | 15.100 | 14.510 | 15.000 | 15.000 | 17,311 |
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.