Tariq Glass Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 115.50 | 116.99 | 114.11 | 115.51 | 109.31 | 130,129 |
| 2024-08-21 | 113.00 | 115.50 | 112.21 | 115.11 | 108.93 | 144,470 |
| 2024-08-20 | 112.08 | 114.50 | 112.00 | 112.82 | 106.76 | 29,698 |
| 2024-08-19 | 112.99 | 113.70 | 111.50 | 112.07 | 106.05 | 31,504 |
| 2024-08-16 | 113.00 | 114.03 | 112.01 | 112.49 | 106.45 | 32,622 |
| 2024-08-15 | 113.00 | 113.61 | 112.30 | 112.81 | 106.75 | 56,928 |
| 2024-08-13 | 114.00 | 114.00 | 112.00 | 112.12 | 106.10 | 72,758 |
| 2024-08-12 | 114.00 | 114.95 | 113.00 | 113.26 | 107.18 | 66,859 |
| 2024-08-09 | 113.60 | 114.97 | 113.60 | 114.31 | 108.17 | 68,367 |
| 2024-08-08 | 114.80 | 115.00 | 112.90 | 113.28 | 107.20 | 135,132 |
| 2024-08-07 | 113.25 | 115.28 | 113.00 | 114.03 | 107.91 | 139,573 |
| 2024-08-06 | 114.97 | 114.97 | 112.10 | 112.99 | 106.92 | 141,195 |
| 2024-08-05 | 115.00 | 115.02 | 113.00 | 113.64 | 107.54 | 46,336 |
| 2024-08-02 | 114.50 | 116.45 | 114.50 | 115.68 | 109.47 | 49,795 |
| 2024-08-01 | 115.47 | 116.73 | 113.75 | 114.73 | 108.57 | 65,383 |
| 2024-07-31 | 116.13 | 117.10 | 115.00 | 115.50 | 109.30 | 157,778 |
| 2024-07-30 | 117.97 | 118.10 | 115.60 | 116.13 | 109.90 | 82,646 |
| 2024-07-29 | 116.50 | 117.00 | 115.20 | 116.79 | 110.52 | 50,075 |
| 2024-07-26 | 114.10 | 117.99 | 112.60 | 116.02 | 109.79 | 160,974 |
| 2024-07-25 | 117.00 | 118.00 | 114.25 | 115.08 | 108.90 | 99,682 |
| 2024-07-24 | 116.00 | 118.00 | 115.00 | 116.73 | 110.46 | 71,149 |
| 2024-07-23 | 116.99 | 117.70 | 114.70 | 115.91 | 109.69 | 145,430 |
| 2024-07-22 | 120.00 | 120.00 | 115.12 | 115.87 | 109.65 | 170,970 |
| 2024-07-19 | 121.42 | 123.60 | 119.00 | 119.89 | 113.45 | 289,166 |
| 2024-07-18 | 120.50 | 123.05 | 119.95 | 121.42 | 114.90 | 698,183 |
| 2024-07-15 | 116.89 | 121.50 | 115.75 | 119.95 | 113.51 | 951,889 |
| 2024-07-12 | 116.49 | 116.79 | 112.99 | 115.73 | 109.52 | 122,369 |
| 2024-07-11 | 116.00 | 117.00 | 115.03 | 115.84 | 109.62 | 62,657 |
| 2024-07-10 | 117.30 | 118.20 | 115.56 | 116.06 | 109.83 | 168,359 |
| 2024-07-09 | 116.50 | 118.09 | 116.10 | 117.09 | 110.80 | 285,873 |
| 2024-07-08 | 119.21 | 119.21 | 115.00 | 116.41 | 110.16 | 137,937 |
| 2024-07-05 | 117.00 | 118.20 | 116.00 | 116.73 | 110.46 | 206,320 |
| 2024-07-04 | 116.26 | 118.20 | 115.56 | 116.83 | 110.56 | 541,731 |
| 2024-07-03 | 118.00 | 118.80 | 117.00 | 117.19 | 110.90 | 254,309 |
| 2024-07-02 | 117.21 | 118.00 | 116.60 | 117.78 | 111.46 | 49,338 |
| 2024-07-01 | 116.98 | 118.99 | 116.32 | 117.16 | 110.87 | 74,704 |
| 2024-06-28 | 116.10 | 117.00 | 115.50 | 116.55 | 110.29 | 1,427,070 |
| 2024-06-27 | 118.20 | 119.60 | 116.00 | 116.66 | 110.40 | 67,864 |
| 2024-06-26 | 116.15 | 120.00 | 116.15 | 117.90 | 111.57 | 429,322 |
| 2024-06-25 | 119.00 | 119.75 | 117.00 | 117.25 | 110.96 | 106,872 |
| 2024-06-24 | 115.12 | 124.70 | 115.00 | 118.71 | 112.34 | 959,323 |
| 2024-06-21 | 114.70 | 116.50 | 113.10 | 115.37 | 109.18 | 341,110 |
| 2024-06-20 | 114.00 | 116.50 | 113.66 | 114.62 | 108.47 | 456,715 |
| 2024-06-14 | 120.50 | 121.47 | 113.00 | 113.64 | 107.54 | 807,337 |
| 2024-06-13 | 111.50 | 118.29 | 111.10 | 118.29 | 111.94 | 1,911,090 |
| 2024-06-12 | 107.05 | 109.77 | 107.05 | 109.02 | 103.17 | 183,846 |
| 2024-06-11 | 106.39 | 108.50 | 105.50 | 107.81 | 102.02 | 484,447 |
| 2024-06-10 | 106.01 | 106.05 | 104.80 | 105.72 | 100.04 | 432,744 |
| 2024-06-07 | 106.96 | 107.50 | 104.50 | 106.11 | 100.41 | 481,340 |
| 2024-06-06 | 109.00 | 109.90 | 106.50 | 107.19 | 101.44 | 264,791 |
| 2024-06-05 | 112.49 | 112.49 | 108.00 | 108.67 | 102.84 | 414,721 |
| 2024-06-04 | 112.95 | 113.99 | 111.50 | 111.90 | 105.89 | 575,678 |
| 2024-06-03 | 112.78 | 112.80 | 111.40 | 112.05 | 106.04 | 318,348 |
| 2024-05-31 | 112.50 | 113.89 | 112.49 | 112.85 | 106.79 | 514,432 |
| 2024-05-30 | 112.47 | 114.00 | 111.15 | 113.20 | 107.12 | 137,684 |
| 2024-05-29 | 114.00 | 114.00 | 111.06 | 112.04 | 106.03 | 206,470 |
| 2024-05-27 | 114.55 | 115.00 | 113.90 | 113.99 | 107.87 | 85,327 |
| 2024-05-24 | 114.00 | 115.50 | 114.00 | 115.08 | 108.90 | 263,000 |
| 2024-05-23 | 113.60 | 114.50 | 113.25 | 113.88 | 107.77 | 105,896 |
| 2024-05-22 | 116.00 | 116.30 | 113.51 | 114.29 | 108.15 | 128,989 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 5.0000 PKR |
| 2025-05-07 | 2.0000 PKR |
| 2025-03-04 | 2.0000 PKR |
| 2023-10-19 | 6.0000 PKR |
| 2022-10-19 | 2.5000 PKR |
| 2021-10-20 | 12.0000 PKR |
| 2019-10-18 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.