Tariq Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	14.000	14.000	13.700	13.700	13.700	2
2024-11-14	13.550	13.990	13.500	13.700	13.700	23,575
2024-11-13	13.500	13.800	13.500	13.510	13.510	7,785
2024-11-12	13.500	13.600	13.410	13.520	13.520	2,029
2024-11-11	13.390	13.400	13.350	13.400	13.400	2,110
2024-11-08	13.490	13.490	13.050	13.050	13.050	32
2024-11-07	12.850	13.550	12.600	13.050	13.050	25,452
2024-11-06	13.000	13.000	12.050	12.320	12.320	58,250
2024-10-31	13.030	13.100	13.030	13.060	13.060	1,086
2024-10-30	13.400	13.600	12.650	13.390	13.390	6,700
2024-10-29	14.110	14.110	13.600	13.660	13.660	1,701
2024-10-28	14.000	14.200	14.000	14.200	14.200	100
2024-10-25	13.860	14.750	13.850	14.200	14.200	3,026
2024-10-24	13.000	13.690	13.000	13.430	13.430	11,588
2024-10-23	13.350	13.700	13.050	13.100	13.100	3,650
2024-10-22	13.200	13.250	12.710	13.140	13.140	4,002
2024-10-21	13.700	13.700	13.230	13.250	13.250	10,500
2024-10-18	13.300	13.300	13.300	13.300	13.300	500
2024-10-17	13.500	13.500	13.500	13.500	13.500	500
2024-10-16	13.300	13.400	13.300	13.400	13.400	800
2024-10-15	12.820	13.600	12.820	13.500	13.500	3,009
2024-10-14	12.800	13.500	12.800	13.400	13.400	102
2024-10-11	13.000	13.500	12.520	13.400	13.400	2,901
2024-10-10	12.630	13.500	12.630	13.330	13.330	3,507
2024-10-09	12.650	13.500	12.650	13.410	13.410	903
2024-10-08	13.750	13.750	13.030	13.200	13.200	100,751
2024-10-07	13.700	13.700	13.670	13.700	13.700	2,150
2024-10-04	13.700	13.770	13.300	13.300	13.300	3,602
2024-10-03	12.700	13.840	12.700	13.800	13.800	2,699
2024-10-02	14.200	14.980	13.560	13.620	13.620	73,088
2024-10-01	15.070	15.450	14.220	15.070	15.070	1
2024-09-27	14.500	15.990	14.500	15.070	15.070	8,100
2024-09-25	14.500	15.400	14.500	14.750	14.750	10,213
2024-09-24	14.040	14.040	14.000	14.000	14.000	2,500
2024-09-20	14.100	14.500	14.000	14.500	14.500	3,002
2024-09-19	14.710	14.710	14.110	14.480	14.480	1,601
2024-09-18	15.150	15.510	15.010	15.010	15.010	5,954
2024-09-16	14.510	15.200	14.490	14.590	14.590	7,803
2024-09-13	14.990	15.500	14.630	14.900	14.900	5,548
2024-09-12	14.600	15.000	14.500	14.930	14.930	8,851
2024-09-11	15.300	15.400	14.650	15.000	15.000	15,261
2024-09-10	15.000	16.380	14.600	16.190	16.190	16,439
2024-09-09	15.350	15.900	14.100	15.680	15.680	13,844
2024-09-06	15.240	15.550	14.250	15.450	15.450	388,626
2024-09-05	12.980	14.140	12.900	14.140	14.140	381,778
2024-09-04	12.400	13.190	12.400	12.850	12.850	9,617
2024-09-03	12.140	12.300	12.100	12.300	12.300	2,500
2024-09-02	12.450	12.490	12.400	12.400	12.400	2,500
2024-08-30	12.840	12.840	11.520	12.180	12.180	17,308
2024-08-29	12.440	12.950	12.440	12.450	12.450	1,819
2024-08-26	13.000	13.000	12.200	12.450	12.450	24,822
2024-08-23	12.200	13.000	10.980	12.310	12.310	211,305
2024-08-22	12.330	12.400	12.200	12.200	12.200	2,312
2024-08-21	12.020	12.300	12.010	12.050	12.050	1,522
2024-08-20	12.350	12.350	12.000	12.010	12.010	502
2024-08-19	12.100	12.400	12.100	12.400	12.400	1
2024-08-16	12.400	12.400	12.400	12.400	12.400	42
2024-08-15	12.890	12.890	12.400	12.400	12.400	60
2024-08-13	12.250	12.890	12.250	12.400	12.400	13,603
2024-08-12	12.750	13.000	12.010	12.400	12.400	39,804

← NewerPage 9 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.