Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	95.900	100.00	95.350	98.580	93.288	2,819,821
2023-11-22	94.150	95.900	94.150	95.140	90.033	530,873
2023-11-21	95.950	97.490	94.700	94.930	89.834	553,188
2023-11-20	93.500	97.500	93.010	95.000	89.900	494,442
2023-11-17	96.000	96.890	93.800	94.050	89.001	459,525
2023-11-16	93.990	98.750	93.000	95.940	90.790	1,090,502
2023-11-15	93.500	94.740	92.800	93.350	88.339	259,577
2023-11-14	94.850	95.000	92.400	93.060	88.064	534,044
2023-11-13	90.990	96.940	90.560	94.940	89.844	2,785,594
2023-11-10	89.600	91.480	88.600	90.180	85.339	952,357
2023-11-08	88.010	90.100	88.010	88.520	83.768	368,281
2023-11-07	90.500	90.800	87.720	88.230	83.494	531,375
2023-11-06	87.750	90.900	87.750	90.280	85.434	682,837
2023-11-03	87.100	91.750	87.050	88.750	83.986	1,158,463
2023-11-02	88.900	88.900	86.800	88.050	83.323	214,377
2023-11-01	89.880	90.000	87.200	87.710	83.002	368,980
2023-10-31	90.000	91.000	89.000	89.170	84.383	563,576
2023-10-30	88.090	90.000	85.900	89.090	84.308	557,353
2023-10-27	89.120	90.000	86.500	88.020	83.295	468,557
2023-10-26	92.550	93.190	89.000	89.400	84.601	338,858
2023-10-25	93.800	94.000	91.450	91.990	87.052	516,545
2023-10-24	96.000	97.750	92.400	93.110	88.112	1,881,833
2023-10-23	88.210	94.000	87.990	94.000	88.954	1,424,516
2023-10-20	84.610	88.210	84.610	87.440	82.746	599,844
2023-10-19	84.000	86.140	82.900	85.420	80.835	947,785
2023-10-18	89.000	90.000	88.000	88.690	78.251	583,434
2023-10-17	87.110	91.050	87.110	89.210	78.710	1,003,820
2023-10-16	87.000	91.250	86.110	88.530	78.110	985,035
2023-10-13	85.850	87.900	85.570	86.790	76.575	969,803
2023-10-12	85.250	86.650	85.150	85.410	75.357	566,369
2023-10-11	84.510	86.880	84.260	85.070	75.057	491,650
2023-10-10	83.450	86.000	82.500	85.530	75.463	567,552
2023-10-09	81.550	83.700	81.550	83.000	73.231	168,417
2023-10-06	84.900	85.990	81.000	83.140	73.354	604,655
2023-10-05	80.010	84.500	80.010	84.090	74.193	1,250,852
2023-10-04	80.700	80.700	79.520	80.080	70.655	91,146
2023-10-03	79.580	80.650	79.570	79.800	70.407	170,406
2023-10-02	78.180	79.380	78.180	79.080	69.772	203,085
2023-09-28	79.300	79.300	78.250	78.520	69.278	122,775
2023-09-27	79.990	80.000	78.260	78.630	69.375	277,071
2023-09-26	82.380	82.750	79.110	79.740	70.355	1,183,924
2023-09-25	81.300	83.000	80.000	81.730	72.110	410,380
2023-09-22	80.080	80.750	79.750	80.240	70.796	142,471
2023-09-21	79.690	79.950	79.260	79.570	70.205	105,750
2023-09-20	79.560	79.950	79.300	79.320	69.984	44,840
2023-09-19	80.000	80.000	79.000	79.280	69.949	85,291
2023-09-18	79.220	80.280	79.200	79.430	70.081	188,353
2023-09-15	81.000	81.500	79.500	79.740	70.355	296,110
2023-09-14	80.000	80.290	79.120	80.060	70.637	127,678
2023-09-13	80.900	80.900	79.750	79.960	70.549	276,110
2023-09-12	82.130	82.130	79.800	80.130	70.699	104,212
2023-09-11	82.190	83.330	81.500	81.750	72.128	101,854
2023-09-08	79.700	82.110	79.210	81.500	71.907	270,338
2023-09-07	79.990	79.990	78.780	79.370	70.028	97,374
2023-09-06	79.800	79.800	78.200	79.270	69.940	27,926
2023-09-05	79.500	80.800	79.000	79.200	69.878	276,867
2023-09-04	79.750	80.200	78.990	79.080	69.772	91,389
2023-09-01	77.500	79.550	77.250	79.310	69.975	107,583
2023-08-31	79.940	80.000	77.000	77.370	68.263	151,800
2023-08-30	82.720	82.720	78.250	79.330	69.993	129,111

← NewerPage 13 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.