Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	63.790	63.790	58.750	60.550	53.423	450,044
2023-02-27	64.000	64.000	60.250	61.080	53.891	239,959
2023-02-24	65.020	65.300	63.500	63.640	56.150	382,658
2023-02-23	66.860	68.050	64.350	66.110	58.329	908,541
2023-02-22	66.200	67.700	66.050	66.580	58.743	178,638
2023-02-21	66.900	67.980	65.500	66.050	58.276	80,971
2023-02-20	67.990	68.490	66.220	66.500	58.673	56,738
2023-02-17	68.000	68.980	67.600	67.760	59.785	80,385
2023-02-16	68.560	70.900	67.510	68.040	60.032	317,707
2023-02-15	68.400	69.550	67.660	68.890	60.782	261,182
2023-02-14	72.900	73.970	69.400	69.780	61.567	300,768
2023-02-13	68.990	72.700	68.580	71.890	63.428	1,549,129
2023-02-10	65.250	70.580	64.350	68.080	60.067	3,083,188
2023-02-09	61.200	65.660	60.760	65.660	57.932	900,461
2023-02-08	60.000	61.240	59.700	61.080	53.891	193,853
2023-02-07	59.550	61.000	59.500	59.860	52.814	330,890
2023-02-06	59.250	60.200	58.900	59.860	52.814	126,172
2023-02-03	59.000	59.510	58.000	58.930	51.994	94,308
2023-02-02	59.000	59.500	58.050	58.990	52.047	65,793
2023-02-01	58.880	60.300	58.500	59.070	52.117	241,386
2023-01-31	58.340	59.900	58.000	59.110	52.153	192,790
2023-01-30	58.000	58.450	57.500	57.810	51.006	109,350
2023-01-27	62.000	62.000	58.500	58.930	51.994	233,822
2023-01-26	59.980	62.500	59.900	61.980	54.685	433,137
2023-01-25	57.980	61.630	57.980	60.050	52.982	702,881
2023-01-24	57.590	57.900	56.500	57.660	50.873	135,719
2023-01-23	56.100	57.180	56.000	56.830	50.141	84,540
2023-01-20	57.400	59.390	57.000	57.180	50.450	261,742
2023-01-19	60.100	60.690	57.110	57.840	51.032	312,486
2023-01-18	61.000	61.500	58.710	59.640	52.620	313,576
2023-01-17	64.740	64.740	60.010	60.340	53.238	528,418
2023-01-16	64.760	65.000	63.310	64.060	56.520	117,468
2023-01-13	66.000	67.000	64.500	65.510	57.799	171,238
2023-01-12	67.450	67.550	65.950	66.150	58.364	149,970
2023-01-11	67.400	68.800	65.300	67.250	59.335	237,605
2023-01-10	67.290	68.500	66.490	67.350	59.423	348,234
2023-01-09	66.710	67.400	65.150	66.120	58.338	171,104
2023-01-06	69.490	69.490	67.000	67.220	59.308	287,527
2023-01-05	69.350	70.840	67.860	68.090	60.076	339,673
2023-01-04	68.000	71.000	68.000	69.070	60.940	368,229
2023-01-03	67.950	70.240	67.030	67.670	59.705	557,699
2023-01-02	66.000	67.650	65.050	67.440	59.502	249,063
2022-12-30	64.500	67.000	63.200	65.120	57.455	268,600
2022-12-29	62.500	65.970	62.250	64.320	56.749	101,736
2022-12-28	64.000	65.000	61.670	62.440	55.091	130,678
2022-12-27	65.030	65.490	64.000	64.390	56.811	99,203
2022-12-26	65.110	67.000	64.970	65.730	57.994	160,720
2022-12-23	64.200	66.000	64.200	64.970	57.323	66,206
2022-12-22	64.600	65.970	63.000	65.460	57.755	238,599
2022-12-21	62.110	65.360	62.110	64.380	56.802	151,770
2022-12-20	65.500	65.560	63.000	63.910	56.388	284,885
2022-12-19	69.100	69.100	64.530	65.150	57.482	595,471
2022-12-16	70.200	71.900	68.900	69.010	60.887	181,936
2022-12-15	73.000	73.000	70.100	70.550	62.246	203,387
2022-12-14	74.200	74.900	72.000	72.170	63.676	202,971
2022-12-13	76.000	76.980	74.200	74.500	65.731	224,104
2022-12-12	80.000	80.000	77.000	77.120	68.043	80,435
2022-12-09	79.150	80.000	79.050	79.290	69.958	39,678
2022-12-08	79.700	80.730	79.000	79.820	70.425	111,093
2022-12-07	79.900	80.980	79.250	79.930	70.522	158,321

← NewerPage 16 of 21 · 1,246 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.