Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	72.900	74.000	72.500	73.360	64.725	421,802
2023-05-29	72.750	74.900	72.200	72.690	64.134	424,038
2023-05-26	75.990	77.200	71.500	72.330	63.817	1,661,307
2023-05-25	68.500	73.660	68.500	72.560	64.020	1,232,466
2023-05-24	68.700	68.700	67.120	68.520	60.455	225,790
2023-05-23	67.700	69.480	67.700	68.190	60.164	69,400
2023-05-22	69.310	70.200	68.500	68.850	60.746	181,800
2023-05-19	70.500	70.900	69.230	70.000	61.761	160,568
2023-05-18	71.500	71.500	70.000	70.250	61.982	147,714
2023-05-17	71.830	72.100	70.510	70.950	62.599	90,528
2023-05-16	72.300	73.000	71.710	71.920	63.455	88,562
2023-05-15	71.500	72.540	71.150	71.830	63.376	93,112
2023-05-12	73.000	73.370	71.700	71.880	63.420	181,503
2023-05-11	73.600	74.300	72.120	72.450	63.923	167,823
2023-05-10	72.400	73.750	71.500	72.460	63.931	327,007
2023-05-09	73.600	74.990	71.100	72.670	64.117	638,382
2023-05-08	73.650	76.690	73.000	73.600	64.937	1,133,427
2023-05-05	71.900	74.600	71.310	74.060	65.343	1,063,101
2023-05-04	71.010	73.350	70.880	72.020	63.543	1,041,676
2023-05-03	69.000	71.500	69.000	70.940	62.590	402,609
2023-05-02	68.730	69.790	68.500	68.720	60.632	105,212
2023-04-28	70.000	70.010	68.600	68.730	60.640	176,677
2023-04-27	70.200	71.450	65.650	69.680	61.479	430,426
2023-04-26	71.100	71.100	70.000	70.450	62.158	140,496
2023-04-20	71.880	72.000	70.380	70.680	62.361	129,647
2023-04-19	69.800	71.000	69.700	70.790	62.458	126,920
2023-04-18	70.490	70.490	69.400	69.490	61.311	125,980
2023-04-17	70.680	71.400	69.800	70.020	61.779	117,352
2023-04-13	71.900	72.000	70.450	70.630	62.317	112,938
2023-04-12	70.350	72.000	70.350	71.180	62.802	76,037
2023-04-11	70.500	70.800	69.800	70.250	61.982	47,472
2023-04-10	70.100	71.000	70.050	70.400	62.114	58,112
2023-04-07	72.500	72.500	70.510	70.630	62.317	90,558
2023-04-06	70.940	72.900	70.940	72.510	63.976	442,159
2023-04-05	71.600	71.680	70.000	70.440	62.149	67,717
2023-04-04	69.200	71.200	68.100	70.490	62.193	195,158
2023-04-03	69.010	70.300	69.010	69.570	61.382	84,487
2023-03-31	69.750	70.890	69.350	70.390	62.105	272,813
2023-03-30	70.000	70.500	68.500	69.640	61.443	229,962
2023-03-29	71.500	72.280	69.820	70.090	61.840	452,813
2023-03-28	68.450	72.110	68.150	71.080	62.714	315,274
2023-03-27	68.200	68.850	66.790	68.130	60.111	211,688
2023-03-24	69.000	69.000	67.750	68.060	60.049	93,717
2023-03-22	72.500	72.750	68.800	69.520	61.337	522,302
2023-03-21	72.900	74.700	72.400	72.640	64.090	1,358,186
2023-03-20	70.200	74.500	70.200	72.570	64.028	1,631,902
2023-03-17	69.400	73.490	68.290	71.150	62.776	2,375,664
2023-03-16	65.850	70.170	65.850	69.220	61.073	2,948,860
2023-03-15	63.700	65.500	63.000	65.280	57.597	346,747
2023-03-14	64.700	65.250	64.000	64.350	56.776	210,008
2023-03-13	64.450	66.000	64.450	64.940	57.297	483,571
2023-03-10	63.610	65.000	63.600	64.120	56.573	506,013
2023-03-09	62.250	63.940	62.250	63.470	56.000	816,823
2023-03-08	62.550	63.250	61.510	62.270	54.941	94,862
2023-03-07	63.480	63.980	62.000	62.200	54.879	265,665
2023-03-06	62.890	64.300	62.700	63.300	55.850	269,930
2023-03-03	58.510	63.500	58.510	62.930	55.523	567,639
2023-03-02	60.950	61.200	60.000	60.170	53.088	154,512
2023-03-01	60.100	61.010	59.270	60.310	53.211	476,015
2023-02-28	63.790	63.790	58.750	60.550	53.423	450,044

← NewerPage 15 of 21 · 1,241 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.