Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	84.000	84.000	80.500	81.830	72.199	198,227
2023-08-28	83.000	83.740	81.500	83.110	73.328	228,193
2023-08-25	84.510	85.750	82.020	83.090	73.310	272,181
2023-08-24	85.500	85.740	84.460	84.830	74.845	101,904
2023-08-23	86.700	86.700	84.900	85.030	75.022	154,274
2023-08-22	86.000	87.380	84.800	85.060	75.048	79,453
2023-08-21	87.900	87.990	85.850	86.120	75.984	141,923
2023-08-18	90.000	90.100	87.370	87.700	77.378	329,840
2023-08-17	87.700	89.250	85.600	88.340	77.942	555,230
2023-08-16	88.000	88.500	87.000	87.360	77.078	58,750
2023-08-15	88.250	89.000	87.500	88.150	77.775	285,133
2023-08-11	89.980	90.500	87.800	89.310	78.798	422,702
2023-08-10	88.750	90.750	88.080	88.850	78.392	350,297
2023-08-09	88.880	89.850	87.890	88.790	78.339	265,397
2023-08-08	91.000	92.150	88.000	88.720	78.278	543,066
2023-08-07	87.000	91.500	86.300	90.370	79.733	1,078,462
2023-08-04	88.190	89.000	86.500	87.060	76.813	170,487
2023-08-03	90.850	90.850	87.250	87.630	77.316	332,492
2023-08-02	89.010	91.450	89.000	89.760	79.195	641,688
2023-08-01	86.480	91.250	86.480	89.700	79.142	1,499,720
2023-07-31	85.120	87.170	84.250	85.530	75.463	648,231
2023-07-27	84.490	86.650	84.000	84.980	74.978	520,056
2023-07-26	84.500	84.880	83.350	84.080	74.184	274,074
2023-07-25	85.400	85.400	83.000	84.170	74.263	399,963
2023-07-24	88.340	89.290	84.400	84.620	74.660	514,044
2023-07-21	85.000	90.000	85.000	87.580	77.272	1,382,865
2023-07-20	86.900	86.900	83.500	85.090	75.075	1,459,035
2023-07-19	78.250	84.600	78.210	84.600	74.643	1,697,520
2023-07-18	78.750	79.850	78.320	78.700	69.437	160,271
2023-07-17	79.990	80.480	78.780	78.970	69.675	100,183
2023-07-14	79.990	79.990	78.700	79.010	69.710	115,345
2023-07-13	82.490	82.950	79.000	79.410	70.063	441,024
2023-07-12	83.000	83.000	80.500	81.460	71.872	424,672
2023-07-11	81.510	83.950	80.980	83.000	73.231	1,464,770
2023-07-10	75.060	80.300	74.950	80.300	70.849	1,834,950
2023-07-07	75.150	75.650	74.500	74.700	65.908	164,298
2023-07-06	75.000	75.800	74.210	75.300	66.437	296,821
2023-07-05	74.700	76.600	73.700	74.250	65.511	608,631
2023-07-04	73.900	75.840	71.500	75.340	66.472	1,416,897
2023-07-03	72.980	73.210	71.800	73.210	64.593	798,588
2023-06-27	70.500	70.500	67.750	68.100	60.085	417,170
2023-06-26	68.250	71.400	68.250	70.430	62.140	761,509
2023-06-23	68.440	69.190	67.500	67.910	59.917	117,874
2023-06-22	69.400	69.400	67.950	68.100	60.085	237,993
2023-06-21	69.500	69.980	68.150	68.330	60.288	98,045
2023-06-20	69.000	70.000	68.520	69.150	61.011	159,246
2023-06-19	71.990	71.990	69.150	69.670	61.470	79,790
2023-06-16	71.740	72.500	70.900	71.250	62.864	117,930
2023-06-15	72.150	73.450	71.000	71.940	63.473	82,122
2023-06-14	73.780	74.490	72.000	73.000	64.408	222,308
2023-06-13	73.850	74.000	72.100	72.390	63.870	265,139
2023-06-12	75.500	76.500	73.500	73.850	65.158	744,047
2023-06-09	71.000	76.000	70.500	74.620	65.837	862,460
2023-06-08	72.750	73.000	70.500	71.090	62.723	261,443
2023-06-07	72.110	73.420	72.110	72.510	63.976	311,327
2023-06-06	73.390	73.400	72.500	72.590	64.046	283,694
2023-06-05	72.520	73.270	72.250	72.890	64.311	304,459
2023-06-02	72.950	73.190	72.550	72.810	64.240	69,314
2023-06-01	72.440	73.000	72.000	72.640	64.090	85,474
2023-05-31	73.390	73.550	72.200	72.440	63.914	243,226

← NewerPage 14 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.