Tariq Glass Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 113.50 | 119.00 | 113.50 | 115.65 | 109.44 | 637,553 |
| 2024-05-20 | 114.50 | 114.99 | 112.55 | 113.31 | 107.23 | 134,757 |
| 2024-05-17 | 113.02 | 114.50 | 113.02 | 114.18 | 108.05 | 110,588 |
| 2024-05-16 | 113.00 | 114.00 | 111.95 | 113.22 | 107.14 | 163,185 |
| 2024-05-15 | 115.00 | 116.50 | 112.86 | 113.31 | 107.23 | 269,782 |
| 2024-05-14 | 114.44 | 115.00 | 113.00 | 114.57 | 108.42 | 268,794 |
| 2024-05-13 | 110.98 | 115.90 | 110.25 | 113.32 | 107.24 | 567,218 |
| 2024-05-10 | 111.99 | 113.48 | 109.90 | 110.27 | 104.35 | 374,075 |
| 2024-05-09 | 109.51 | 112.57 | 108.61 | 111.30 | 105.33 | 314,725 |
| 2024-05-08 | 113.00 | 113.50 | 107.00 | 108.43 | 102.61 | 749,248 |
| 2024-05-07 | 115.98 | 116.00 | 111.90 | 112.29 | 106.26 | 420,788 |
| 2024-05-06 | 113.00 | 116.50 | 113.00 | 115.11 | 108.93 | 485,744 |
| 2024-05-03 | 110.97 | 113.50 | 110.07 | 112.63 | 106.58 | 195,247 |
| 2024-05-02 | 107.51 | 112.47 | 107.51 | 110.06 | 104.15 | 244,863 |
| 2024-04-30 | 112.00 | 113.99 | 107.71 | 109.43 | 103.56 | 427,580 |
| 2024-04-29 | 116.00 | 117.74 | 112.00 | 112.55 | 106.51 | 797,199 |
| 2024-04-26 | 122.14 | 124.50 | 119.05 | 120.05 | 113.61 | 403,228 |
| 2024-04-25 | 126.44 | 127.00 | 119.00 | 122.14 | 115.58 | 1,033,981 |
| 2024-04-24 | 120.00 | 125.44 | 120.00 | 124.55 | 117.86 | 1,547,772 |
| 2024-04-23 | 109.06 | 117.86 | 109.06 | 117.86 | 111.53 | 1,499,455 |
| 2024-04-22 | 110.00 | 111.40 | 108.50 | 109.64 | 103.75 | 588,644 |
| 2024-04-19 | 108.88 | 114.70 | 106.70 | 109.61 | 103.73 | 1,425,955 |
| 2024-04-18 | 106.00 | 109.00 | 105.90 | 107.25 | 101.49 | 402,237 |
| 2024-04-17 | 107.15 | 107.50 | 105.50 | 105.84 | 100.16 | 127,447 |
| 2024-04-16 | 108.50 | 109.39 | 106.50 | 106.88 | 101.14 | 338,551 |
| 2024-04-15 | 110.00 | 110.00 | 107.82 | 108.07 | 102.27 | 220,112 |
| 2024-04-09 | 109.75 | 111.99 | 109.50 | 110.08 | 104.17 | 464,574 |
| 2024-04-08 | 109.50 | 110.00 | 108.00 | 109.74 | 103.85 | 183,234 |
| 2024-04-04 | 109.00 | 109.74 | 107.00 | 108.20 | 102.39 | 198,068 |
| 2024-04-03 | 105.56 | 109.50 | 105.56 | 107.24 | 101.48 | 256,281 |
| 2024-04-02 | 106.50 | 107.00 | 105.11 | 105.44 | 99.780 | 117,121 |
| 2024-04-01 | 107.55 | 108.44 | 106.01 | 106.38 | 100.67 | 186,963 |
| 2024-03-29 | 106.30 | 110.00 | 106.00 | 107.56 | 101.79 | 976,373 |
| 2024-03-28 | 104.10 | 106.00 | 103.00 | 105.71 | 100.04 | 322,960 |
| 2024-03-27 | 103.50 | 104.10 | 102.75 | 103.51 | 97.953 | 233,178 |
| 2024-03-26 | 102.00 | 104.00 | 100.50 | 103.14 | 97.603 | 208,984 |
| 2024-03-25 | 101.89 | 102.00 | 100.60 | 101.13 | 95.701 | 91,505 |
| 2024-03-22 | 103.25 | 104.00 | 101.35 | 101.82 | 96.354 | 223,555 |
| 2024-03-21 | 104.99 | 109.35 | 102.50 | 103.06 | 97.528 | 1,146,130 |
| 2024-03-20 | 99.490 | 104.90 | 99.490 | 103.79 | 98.218 | 1,466,661 |
| 2024-03-19 | 99.020 | 99.820 | 98.050 | 99.060 | 93.742 | 183,771 |
| 2024-03-18 | 99.600 | 100.00 | 99.010 | 99.360 | 94.026 | 146,968 |
| 2024-03-15 | 101.77 | 102.00 | 99.500 | 99.870 | 94.509 | 203,563 |
| 2024-03-14 | 98.560 | 101.00 | 98.560 | 100.09 | 94.717 | 402,981 |
| 2024-03-13 | 100.40 | 101.20 | 98.560 | 99.010 | 93.695 | 296,827 |
| 2024-03-12 | 102.55 | 103.30 | 100.02 | 100.49 | 95.096 | 383,342 |
| 2024-03-11 | 100.49 | 104.94 | 99.220 | 102.55 | 97.045 | 1,083,892 |
| 2024-03-08 | 100.00 | 100.45 | 99.050 | 99.820 | 94.462 | 324,911 |
| 2024-03-07 | 100.49 | 100.92 | 99.000 | 100.05 | 94.679 | 178,778 |
| 2024-03-06 | 101.06 | 101.99 | 99.500 | 100.17 | 94.793 | 222,369 |
| 2024-03-05 | 100.13 | 102.48 | 100.00 | 100.84 | 95.427 | 544,460 |
| 2024-03-04 | 102.05 | 102.50 | 99.550 | 100.33 | 94.944 | 410,602 |
| 2024-03-01 | 99.350 | 102.80 | 99.200 | 101.68 | 96.222 | 465,656 |
| 2024-02-29 | 99.990 | 101.99 | 99.000 | 99.330 | 93.998 | 927,777 |
| 2024-02-28 | 100.84 | 101.50 | 98.000 | 99.190 | 93.865 | 848,690 |
| 2024-02-27 | 105.03 | 106.00 | 99.700 | 100.74 | 95.332 | 1,077,797 |
| 2024-02-26 | 98.000 | 102.31 | 98.000 | 102.31 | 96.818 | 925,642 |
| 2024-02-23 | 92.100 | 97.100 | 92.000 | 95.170 | 90.061 | 430,734 |
| 2024-02-22 | 91.100 | 94.210 | 90.500 | 92.770 | 87.790 | 277,200 |
| 2024-02-21 | 90.060 | 91.840 | 89.750 | 90.380 | 85.528 | 117,610 |
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.