Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	102.15	105.00	100.15	100.52	69.405	173,245
2022-06-10	103.31	104.80	103.01	103.79	71.663	136,054
2022-06-09	100.89	104.26	100.41	103.70	71.601	673,802
2022-06-08	100.15	101.00	99.000	100.06	69.088	102,215
2022-06-07	100.98	102.50	99.990	100.09	69.108	234,398
2022-06-06	98.600	101.65	98.600	100.49	69.384	324,888
2022-06-03	101.79	101.79	99.100	100.34	69.281	840,029
2022-06-02	104.01	104.50	101.01	101.36	69.985	504,360
2022-06-01	108.80	108.85	104.00	104.67	72.271	409,989
2022-05-31	111.55	112.35	107.50	107.73	74.383	388,811
2022-05-30	115.50	116.00	111.00	111.37	76.897	232,188
2022-05-27	117.00	118.00	114.00	114.48	79.044	545,247
2022-05-26	111.90	115.90	111.90	115.10	79.472	221,948
2022-05-25	110.50	114.94	108.10	111.29	76.841	320,376
2022-05-24	112.22	114.00	110.20	110.61	76.372	195,949
2022-05-23	115.00	115.00	112.52	112.97	78.001	157,680
2022-05-20	114.45	118.83	113.73	116.31	80.308	715,236
2022-05-19	113.15	115.72	113.01	113.73	78.526	181,880
2022-05-18	113.00	116.30	111.00	115.72	79.900	593,271
2022-05-17	114.90	114.90	110.51	111.34	76.876	1,401,577
2022-05-16	123.50	123.50	115.17	115.28	79.596	1,456,717
2022-05-13	123.60	125.50	123.15	124.50	85.962	296,141
2022-05-12	122.33	125.00	120.25	124.35	85.859	671,944
2022-05-11	126.00	127.47	118.50	123.80	85.479	1,178,077
2022-05-10	123.29	127.00	122.00	125.20	86.446	797,724
2022-05-09	128.75	129.79	122.51	123.29	85.127	1,137,755
2022-05-06	135.00	135.00	128.01	128.74	88.890	726,537
2022-04-28	131.25	136.00	131.00	135.73	93.716	844,127
2022-04-27	131.00	134.74	131.00	133.69	92.308	714,899
2022-04-26	132.98	136.50	130.51	132.91	91.769	2,217,444
2022-04-25	129.90	132.00	128.50	131.68	90.920	721,700
2022-04-22	127.60	128.80	126.80	127.35	87.930	295,934
2022-04-21	126.50	128.95	126.49	127.75	88.206	393,839
2022-04-20	126.99	131.80	126.00	126.50	87.343	645,399
2022-04-19	130.32	130.78	125.25	126.40	87.274	709,796
2022-04-18	138.88	139.60	130.00	130.78	90.299	791,976
2022-04-15	130.88	138.30	130.88	136.67	94.365	977,519
2022-04-14	127.11	130.80	127.11	129.64	89.511	130,164
2022-04-13	130.00	130.00	128.00	128.27	88.566	175,924
2022-04-12	131.25	132.00	129.00	130.37	90.015	239,830
2022-04-11	129.00	132.50	128.50	130.35	90.002	693,835
2022-04-08	123.80	126.50	123.50	125.52	86.667	198,956
2022-04-07	126.99	127.00	123.21	124.85	86.204	140,571
2022-04-06	126.08	127.00	126.00	126.36	87.247	66,224
2022-04-05	126.00	127.98	125.00	126.04	87.026	77,121
2022-04-04	124.51	126.80	122.65	125.55	86.687	198,139
2022-04-01	125.80	129.00	124.02	127.58	88.089	250,165
2022-03-31	126.00	127.44	123.62	127.27	87.875	180,446
2022-03-30	123.40	125.50	122.50	124.60	86.032	235,654
2022-03-29	123.50	124.80	123.00	123.60	85.341	525,401
2022-03-28	123.02	123.48	121.00	122.99	84.920	441,326
2022-03-25	123.70	125.00	122.68	123.02	84.941	284,370
2022-03-24	126.00	126.50	123.75	123.90	85.548	293,885
2022-03-22	125.80	127.00	124.00	126.60	87.412	277,456
2022-03-21	122.50	124.85	122.50	124.02	85.631	24,019
2022-03-18	122.50	124.00	122.00	122.47	84.561	224,384
2022-03-17	127.00	127.89	125.12	126.00	86.998	47,875
2022-03-16	122.00	129.70	121.95	126.58	87.399	770,552
2022-03-15	122.23	122.50	121.00	121.95	84.202	150,956
2022-03-14	121.50	121.74	120.10	121.51	83.898	55,205

← NewerPage 19 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.