Tariq Corp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 17.000 | 18.300 | 16.180 | 18.030 | 18.030 | 101,454 |
| 2025-02-07 | 17.120 | 18.010 | 16.510 | 16.640 | 16.640 | 82,517 |
| 2025-02-06 | 20.440 | 20.500 | 18.010 | 18.020 | 18.020 | 258,939 |
| 2025-02-04 | 19.440 | 20.460 | 19.110 | 20.010 | 20.010 | 981,550 |
| 2025-02-03 | 18.600 | 18.600 | 17.250 | 18.600 | 18.600 | 666,802 |
| 2025-01-31 | 16.490 | 16.910 | 16.490 | 16.910 | 16.910 | 137,491 |
| 2025-01-30 | 13.610 | 15.400 | 13.610 | 15.370 | 15.370 | 475,903 |
| 2025-01-29 | 14.450 | 14.450 | 14.000 | 14.000 | 14.000 | 2 |
| 2025-01-28 | 14.450 | 14.450 | 14.000 | 14.000 | 14.000 | 1 |
| 2025-01-27 | 14.460 | 14.460 | 14.000 | 14.000 | 14.000 | 20 |
| 2025-01-24 | 14.480 | 14.480 | 14.000 | 14.000 | 14.000 | 5,572 |
| 2025-01-23 | 14.000 | 14.390 | 14.000 | 14.000 | 14.000 | 501 |
| 2025-01-22 | 13.990 | 14.470 | 13.650 | 14.000 | 14.000 | 2,472 |
| 2025-01-21 | 13.950 | 14.000 | 13.500 | 13.610 | 13.610 | 1,530 |
| 2025-01-20 | 13.350 | 14.100 | 13.110 | 13.520 | 13.520 | 9,331 |
| 2025-01-17 | 13.520 | 14.190 | 13.520 | 13.750 | 13.750 | 1,202 |
| 2025-01-16 | 14.240 | 14.240 | 13.500 | 13.500 | 13.500 | 103 |
| 2025-01-15 | 14.250 | 14.250 | 13.500 | 13.500 | 13.500 | 43,475 |
| 2025-01-14 | 14.400 | 14.400 | 13.940 | 14.000 | 14.000 | 15,811 |
| 2025-01-13 | 13.950 | 13.950 | 13.940 | 13.940 | 13.940 | 500 |
| 2025-01-10 | 14.000 | 14.010 | 13.000 | 13.700 | 13.700 | 14,522 |
| 2025-01-09 | 13.630 | 14.430 | 13.630 | 14.000 | 14.000 | 4,605 |
| 2025-01-08 | 14.160 | 14.210 | 14.150 | 14.210 | 14.210 | 1,441 |
| 2025-01-07 | 14.320 | 14.340 | 13.210 | 14.010 | 14.010 | 101,502 |
| 2025-01-06 | 14.020 | 14.490 | 14.010 | 14.020 | 14.020 | 8,810 |
| 2025-01-03 | 15.000 | 15.000 | 14.000 | 14.220 | 14.220 | 39,265 |
| 2025-01-02 | 15.390 | 15.390 | 15.000 | 15.010 | 15.010 | 1,010 |
| 2025-01-01 | 15.260 | 15.300 | 14.900 | 15.100 | 15.100 | 20,062 |
| 2024-12-31 | 16.000 | 16.000 | 15.120 | 15.490 | 15.490 | 2,504 |
| 2024-12-30 | 15.190 | 16.500 | 14.760 | 16.160 | 16.160 | 345,852 |
| 2024-12-27 | 15.300 | 15.300 | 15.000 | 15.000 | 15.000 | 30,352 |
| 2024-12-26 | 14.560 | 15.290 | 14.560 | 14.610 | 14.610 | 241 |
| 2024-12-24 | 15.500 | 15.990 | 14.600 | 14.610 | 14.610 | 5,189 |
| 2024-12-23 | 15.700 | 15.700 | 14.690 | 15.690 | 15.690 | 13,511 |
| 2024-12-20 | 14.550 | 15.450 | 14.220 | 15.300 | 15.300 | 1,911 |
| 2024-12-19 | 14.650 | 15.600 | 14.650 | 15.020 | 15.020 | 3 |
| 2024-12-18 | 15.400 | 15.900 | 15.000 | 15.020 | 15.020 | 1,476 |
| 2024-12-17 | 15.800 | 16.490 | 15.300 | 15.610 | 15.610 | 31,031 |
| 2024-12-16 | 16.500 | 16.500 | 15.200 | 15.220 | 15.220 | 56,203 |
| 2024-12-13 | 16.100 | 16.490 | 15.550 | 16.000 | 16.000 | 76,270 |
| 2024-12-12 | 14.990 | 15.950 | 14.570 | 15.950 | 15.950 | 519,587 |
| 2024-12-11 | 14.750 | 14.750 | 14.300 | 14.500 | 14.500 | 3,485 |
| 2024-12-10 | 14.890 | 14.900 | 14.500 | 14.530 | 14.530 | 11,005 |
| 2024-12-09 | 14.400 | 14.900 | 14.400 | 14.900 | 14.900 | 4,382 |
| 2024-12-06 | 15.200 | 15.200 | 14.700 | 14.700 | 14.700 | 4,270 |
| 2024-12-05 | 15.190 | 15.700 | 15.000 | 15.000 | 15.000 | 9,046 |
| 2024-12-04 | 15.200 | 15.250 | 14.700 | 15.190 | 15.190 | 654 |
| 2024-12-03 | 14.300 | 15.880 | 14.220 | 15.260 | 15.260 | 203,510 |
| 2024-12-02 | 14.000 | 14.560 | 14.000 | 14.470 | 14.470 | 63,870 |
| 2024-11-29 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,460 |
| 2024-11-28 | 14.000 | 14.150 | 13.900 | 14.000 | 14.000 | 13,355 |
| 2024-11-27 | 14.000 | 14.190 | 13.850 | 14.000 | 14.000 | 11,006 |
| 2024-11-26 | 14.100 | 14.300 | 14.000 | 14.010 | 14.010 | 6,950 |
| 2024-11-25 | 14.000 | 14.980 | 13.990 | 14.340 | 14.340 | 30,406 |
| 2024-11-22 | 14.500 | 14.500 | 14.000 | 14.000 | 14.000 | 4,335 |
| 2024-11-21 | 14.190 | 15.340 | 14.000 | 14.480 | 14.480 | 30,064 |
| 2024-11-20 | 13.850 | 14.500 | 13.850 | 14.000 | 14.000 | 17,608 |
| 2024-11-19 | 13.990 | 14.000 | 13.900 | 13.900 | 13.900 | 1,310 |
| 2024-11-18 | 14.000 | 14.330 | 13.950 | 13.980 | 13.980 | 4,501 |
| 2024-11-15 | 14.000 | 14.000 | 13.700 | 13.700 | 13.700 | 2 |
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.