Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	82.500	82.500	79.600	80.030	70.610	142,248
2022-12-02	85.850	85.990	82.010	82.780	73.037	196,985
2022-12-01	85.000	87.500	84.500	84.970	74.969	442,129
2022-11-30	82.450	86.000	82.450	85.020	75.013	529,721
2022-11-29	81.000	84.440	79.600	82.440	72.737	310,833
2022-11-28	80.880	84.500	78.870	81.000	71.466	311,627
2022-11-25	82.750	84.150	82.010	82.290	72.604	761,734
2022-11-24	83.400	84.900	83.000	83.230	73.434	168,662
2022-11-23	84.400	84.400	83.500	83.860	73.990	136,405
2022-11-22	84.000	84.990	83.830	83.970	74.087	52,713
2022-11-21	84.350	85.400	83.110	84.240	74.325	44,301
2022-11-18	83.510	84.250	83.310	84.020	74.131	40,259
2022-11-17	86.000	86.500	84.000	84.310	74.387	212,855
2022-11-16	86.000	86.710	85.000	85.980	75.860	108,646
2022-11-15	86.840	88.000	85.500	86.110	75.975	174,621
2022-11-14	87.000	87.900	86.050	86.330	76.169	132,049
2022-11-11	86.990	89.000	85.500	87.710	77.386	245,362
2022-11-10	84.580	87.890	84.580	86.350	76.187	340,330
2022-11-08	84.400	84.760	83.820	84.580	74.625	104,596
2022-11-07	83.400	84.900	83.400	84.400	74.466	118,503
2022-11-04	80.400	86.000	80.400	83.270	73.469	139,328
2022-11-03	83.000	83.000	81.020	82.780	73.037	122,548
2022-11-02	81.880	83.970	80.950	82.640	72.913	236,431
2022-11-01	79.550	82.000	79.500	81.280	71.713	277,617
2022-10-31	78.500	80.000	78.300	79.740	70.355	116,978
2022-10-28	80.390	80.390	78.050	78.410	69.181	398,395
2022-10-27	87.100	88.880	80.340	80.390	70.928	556,960
2022-10-26	89.020	89.950	86.400	86.850	76.628	213,735
2022-10-25	90.000	90.830	89.410	89.560	79.019	94,059
2022-10-24	91.700	91.700	89.900	90.040	79.442	363,717
2022-10-21	91.750	92.240	90.500	91.160	80.430	180,765
2022-10-20	92.000	92.900	91.500	91.720	80.924	194,807
2022-10-19	91.400	92.690	88.510	91.690	80.898	577,272
2022-10-18	113.80	115.15	113.21	114.75	79.230	636,754
2022-10-17	114.05	114.49	113.05	113.44	78.326	191,044
2022-10-14	114.50	114.83	113.10	113.28	78.215	166,043
2022-10-13	113.60	114.37	113.57	113.94	78.671	150,979
2022-10-12	113.90	114.10	113.20	113.61	78.443	126,571
2022-10-11	114.00	114.68	113.70	113.97	78.692	298,159
2022-10-10	114.72	115.72	113.58	114.04	78.740	338,912
2022-10-07	115.50	115.78	114.14	114.49	79.051	324,091
2022-10-06	115.50	116.00	115.00	115.51	79.755	306,371
2022-10-05	114.80	115.89	114.45	114.93	79.355	334,909
2022-10-04	116.19	116.19	114.49	114.68	79.182	588,239
2022-10-03	115.50	116.15	114.74	115.38	79.665	474,834
2022-09-30	114.99	116.80	114.60	114.86	79.306	621,047
2022-09-29	115.79	115.88	114.10	114.55	79.092	701,244
2022-09-28	115.40	116.30	113.70	115.06	79.445	2,152,061
2022-09-27	112.01	115.39	111.90	114.69	79.189	1,684,262
2022-09-26	111.50	112.95	111.00	111.83	77.214	772,047
2022-09-23	113.74	113.74	110.10	110.74	76.462	410,185
2022-09-22	111.50	113.50	109.10	112.43	77.629	716,401
2022-09-21	113.50	115.30	110.06	111.11	76.717	1,273,287
2022-09-20	115.71	117.30	111.70	112.67	77.794	1,774,470
2022-09-19	131.90	134.99	119.76	119.76	82.690	7,882,399
2022-09-16	129.25	133.11	128.61	129.47	89.394	822,650
2022-09-15	130.50	131.78	128.40	128.80	88.931	815,025
2022-09-14	131.75	132.49	129.00	129.48	89.401	992,355
2022-09-13	130.67	133.70	130.67	131.66	90.906	478,762
2022-09-12	132.00	134.58	129.98	130.67	90.223	326,626

← NewerPage 17 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.