Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	132.00	134.58	129.98	130.67	90.223	326,626
2022-09-09	128.40	133.00	128.40	132.42	91.431	1,025,536
2022-09-08	125.90	130.00	125.25	129.62	89.498	490,616
2022-09-07	126.99	128.48	124.01	124.94	86.266	150,499
2022-09-06	126.35	127.39	124.99	126.17	87.116	190,560
2022-09-05	130.50	131.24	124.50	125.49	86.646	396,582
2022-09-02	131.00	131.99	129.29	130.20	89.898	267,331
2022-09-01	130.75	132.98	129.20	130.46	90.078	654,125
2022-08-31	131.00	133.00	128.01	128.92	89.014	696,359
2022-08-30	127.05	133.99	126.16	130.53	90.126	1,913,766
2022-08-29	123.80	127.00	121.00	125.09	86.370	574,452
2022-08-26	128.25	129.97	125.00	125.38	86.570	443,449
2022-08-25	130.00	131.49	126.62	129.41	89.353	2,686,410
2022-08-24	129.55	130.17	127.00	130.17	89.877	1,513,735
2022-08-23	113.75	121.09	113.00	121.09	83.608	1,849,017
2022-08-22	111.10	113.49	111.10	112.65	77.780	118,039
2022-08-19	113.60	114.30	112.00	113.00	78.022	137,543
2022-08-18	115.25	115.98	114.00	114.30	78.920	368,635
2022-08-17	116.00	117.60	114.50	115.20	79.541	299,336
2022-08-16	117.75	117.88	116.00	116.47	80.418	380,325
2022-08-15	120.00	120.00	116.60	116.88	80.701	891,435
2022-08-12	113.64	117.00	111.50	115.79	79.949	917,571
2022-08-11	111.00	113.70	111.00	112.10	77.401	563,166
2022-08-10	113.47	113.70	110.85	111.57	77.035	285,695
2022-08-05	108.40	114.50	108.40	113.47	78.347	470,030
2022-08-04	109.30	111.87	109.00	109.52	75.619	298,674
2022-08-03	106.00	110.74	105.52	109.61	75.681	616,524
2022-08-02	102.01	107.39	102.01	106.16	73.299	346,041
2022-08-01	102.70	103.83	101.80	103.07	71.166	188,346
2022-07-29	103.48	104.59	103.00	103.61	71.539	449,869
2022-07-28	102.00	104.00	101.51	102.38	70.689	269,674
2022-07-27	103.35	103.35	100.50	102.28	70.620	104,145
2022-07-26	100.01	102.90	100.00	102.13	70.517	47,793
2022-07-25	100.00	101.00	99.100	100.91	69.674	30,745
2022-07-22	100.10	102.00	99.010	101.24	69.902	137,023
2022-07-21	102.00	102.00	100.00	100.11	69.122	209,203
2022-07-20	102.14	102.80	100.95	101.86	70.330	84,896
2022-07-19	105.00	105.50	100.50	102.14	70.524	247,488
2022-07-18	104.20	105.49	102.00	104.68	72.278	392,857
2022-07-15	107.50	107.75	105.00	105.88	73.106	139,375
2022-07-14	108.50	108.50	106.50	107.17	73.997	149,355
2022-07-13	104.94	108.25	104.94	107.91	74.508	612,264
2022-07-07	104.50	105.15	104.03	104.94	72.457	89,390
2022-07-06	103.06	105.50	103.06	104.71	72.298	102,698
2022-07-05	102.30	103.90	102.30	103.06	71.159	35,413
2022-07-04	104.94	104.94	102.00	103.00	71.118	72,053
2022-07-01	103.10	104.15	103.10	103.55	71.497	59,821
2022-06-30	104.48	104.48	102.50	103.81	71.677	85,201
2022-06-29	105.40	105.80	103.00	103.49	71.456	149,218
2022-06-28	106.49	106.66	104.40	104.91	72.436	229,884
2022-06-27	103.97	106.00	102.50	104.90	72.429	252,879
2022-06-24	107.73	108.20	99.940	101.99	70.420	950,519
2022-06-23	106.48	111.00	105.50	108.04	74.597	977,755
2022-06-22	106.50	108.00	104.25	106.09	73.251	470,346
2022-06-21	101.25	106.90	101.00	105.49	72.837	908,677
2022-06-20	103.00	103.49	101.00	101.04	69.764	171,044
2022-06-17	101.88	103.75	100.65	102.34	70.662	542,400
2022-06-16	100.02	101.50	100.02	101.44	70.040	86,230
2022-06-15	101.48	101.99	100.00	100.33	69.274	118,320
2022-06-14	100.12	101.44	98.520	100.71	69.536	144,733

← NewerPage 18 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.