Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	89.000	91.000	88.100	88.420	83.674	66,593
2024-02-19	87.500	89.000	85.060	88.500	83.749	112,250
2024-02-16	91.440	91.440	87.000	87.890	83.172	159,850
2024-02-15	92.750	93.340	89.800	89.960	85.131	71,512
2024-02-14	91.990	94.900	91.990	93.220	88.216	216,810
2024-02-13	89.720	91.100	88.130	90.570	85.708	79,129
2024-02-12	89.250	91.540	89.000	89.720	84.904	184,383
2024-02-09	93.200	93.200	88.500	90.790	85.916	172,692
2024-02-07	94.500	94.600	93.000	93.050	88.055	55,973
2024-02-06	94.150	95.750	92.390	93.620	88.594	108,580
2024-02-02	93.000	94.400	92.000	92.830	87.847	49,514
2024-02-01	92.970	93.850	92.010	93.220	88.216	58,992
2024-01-31	92.510	97.510	92.110	92.330	87.374	63,166
2024-01-30	95.800	95.880	90.510	91.800	86.872	74,041
2024-01-29	96.110	96.110	94.000	94.560	89.484	193,296
2024-01-26	96.960	97.000	95.250	96.160	90.998	200,729
2024-01-25	97.470	97.950	95.060	96.250	91.083	280,215
2024-01-24	98.000	98.800	96.500	96.740	91.547	132,542
2024-01-23	97.400	98.000	96.810	96.960	91.755	197,824
2024-01-22	98.900	98.900	97.100	97.840	92.588	75,604
2024-01-19	94.510	101.48	94.510	98.280	93.004	486,470
2024-01-18	95.500	95.500	92.010	94.460	89.389	167,120
2024-01-17	98.500	98.990	95.000	95.740	90.601	81,610
2024-01-16	99.000	99.010	96.860	97.570	92.332	101,509
2024-01-15	100.83	100.95	98.500	99.330	93.998	60,599
2024-01-12	101.50	102.60	98.300	99.410	94.074	325,166
2024-01-11	100.90	101.00	99.300	100.45	95.058	89,366
2024-01-10	101.56	102.00	99.500	100.10	94.727	129,980
2024-01-09	101.00	104.00	100.30	101.06	95.635	352,531
2024-01-08	100.00	102.00	99.500	100.03	94.660	369,999
2024-01-05	100.12	101.49	98.900	99.110	93.790	235,410
2024-01-04	101.10	101.98	100.00	100.48	95.086	91,113
2024-01-03	102.12	104.00	101.00	101.59	96.137	186,544
2024-01-02	104.88	104.88	101.25	102.25	96.761	105,032
2024-01-01	100.00	104.50	100.00	104.19	98.597	464,306
2023-12-29	97.100	101.10	96.610	99.720	94.367	407,098
2023-12-28	97.000	101.60	97.000	99.040	93.723	477,856
2023-12-27	94.000	97.000	91.260	96.750	91.556	306,628
2023-12-26	96.150	99.500	91.510	92.670	87.695	432,304
2023-12-22	102.88	102.88	98.150	98.790	93.487	154,402
2023-12-21	101.16	102.80	98.020	102.28	96.789	249,004
2023-12-20	99.400	102.60	93.000	101.14	95.711	786,486
2023-12-19	101.30	102.01	97.250	98.460	93.175	933,766
2023-12-18	108.48	109.44	100.00	102.53	97.026	608,354
2023-12-15	105.00	108.00	104.50	107.00	101.26	507,310
2023-12-14	106.00	107.99	104.00	104.68	99.061	920,157
2023-12-13	112.89	112.89	105.10	105.96	100.27	1,090,850
2023-12-12	109.00	115.50	108.45	111.94	105.93	2,902,667
2023-12-11	107.74	110.00	106.02	108.67	102.84	315,126
2023-12-08	110.50	110.70	107.90	108.88	103.04	342,244
2023-12-07	109.30	110.60	108.50	109.40	103.53	756,737
2023-12-06	108.84	109.25	108.34	108.78	102.94	322,263
2023-12-05	109.97	110.40	107.90	108.55	102.72	400,574
2023-12-04	108.51	111.95	105.00	109.40	103.53	1,594,075
2023-12-01	106.00	109.95	105.11	108.03	102.23	689,578
2023-11-30	104.00	109.00	103.70	105.85	100.17	977,716
2023-11-29	106.40	106.50	103.20	104.03	98.446	892,853
2023-11-28	106.00	107.39	104.00	105.37	99.714	1,542,185
2023-11-27	107.00	109.50	103.50	104.01	98.427	1,813,755
2023-11-24	99.900	105.97	99.300	105.97	100.28	3,157,043

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.