Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	183.00	187.64	178.00	180.57	180.57	199,035
2026-07-23	189.60	189.90	183.00	184.88	184.88	90,956
2026-07-22	193.00	193.00	188.00	189.53	189.53	36,970
2026-07-21	189.90	193.90	189.90	191.62	191.62	50,936
2026-07-20	189.92	189.92	186.13	188.90	188.90	37,747
2026-07-17	195.00	195.00	188.00	189.92	189.92	144,439
2026-07-16	194.00	196.00	192.90	194.47	194.47	125,474
2026-07-15	189.98	194.00	186.15	191.42	191.42	111,329
2026-07-14	186.00	189.89	180.00	187.74	187.74	333,065
2026-07-13	188.14	199.80	188.14	193.94	193.94	444,115
2026-07-10	200.07	203.76	200.07	202.09	202.09	120,753
2026-07-09	198.00	200.90	196.00	200.04	200.04	214,224
2026-07-08	200.50	204.00	193.51	198.51	198.51	284,242
2026-07-07	206.00	206.00	202.00	204.65	204.65	136,582
2026-07-06	203.47	206.00	202.65	204.25	204.25	165,826
2026-07-03	201.00	204.80	200.55	203.47	203.47	216,371
2026-07-02	198.93	201.99	198.57	199.42	199.42	165,523
2026-07-01	193.99	198.90	191.70	198.57	198.57	263,349
2026-06-30	194.06	194.06	191.80	193.18	193.18	87,392
2026-06-29	190.10	196.99	190.00	192.66	192.66	202,331
2026-06-24	190.00	191.74	187.87	189.82	189.82	253,285
2026-06-23	189.98	193.49	189.00	189.85	189.85	307,351
2026-06-22	195.00	195.00	188.00	189.53	189.53	228,056
2026-06-19	195.98	196.00	188.12	191.58	191.58	219,863
2026-06-18	197.00	197.93	192.99	193.65	193.65	297,260
2026-06-17	200.10	200.10	193.00	195.22	195.22	592,121
2026-06-16	208.00	209.00	199.00	199.93	199.93	2,042,327
2026-06-15	197.79	197.79	192.00	197.79	197.79	876,943
2026-06-12	180.00	182.00	178.25	179.81	179.81	337,202
2026-06-11	177.00	180.00	176.00	178.13	178.13	58,231
2026-06-10	177.00	180.97	177.00	178.84	178.84	33,992
2026-06-09	180.88	181.50	178.00	179.31	179.31	57,308
2026-06-08	176.00	179.50	175.00	178.62	178.62	61,560
2026-06-05	176.85	178.85	176.00	177.08	177.08	55,708
2026-06-04	176.60	178.84	176.00	176.66	176.66	179,419
2026-06-03	177.80	179.90	174.00	176.56	176.56	194,162
2026-06-02	176.49	181.00	176.49	177.80	177.80	300,217
2026-06-01	183.70	184.30	176.15	177.26	177.26	691,787
2026-05-29	169.99	182.74	169.99	182.61	182.61	1,217,713
2026-05-25	170.10	171.00	165.00	166.13	166.13	239,376
2026-05-22	161.98	170.48	157.75	165.46	165.46	219,670
2026-05-21	156.00	164.00	156.00	160.28	160.28	181,916
2026-05-20	151.25	156.24	151.25	155.33	155.33	13,410
2026-05-19	157.99	157.99	152.70	153.65	153.65	41,116
2026-05-18	161.00	161.00	150.10	152.08	152.08	60,617
2026-05-15	163.40	163.40	159.64	161.38	161.38	9,421
2026-05-14	162.44	165.52	159.54	161.02	161.02	42,205
2026-05-13	165.20	167.00	162.00	162.44	162.44	23,043
2026-05-12	167.00	168.20	165.01	166.03	166.03	36,219
2026-05-11	167.99	167.99	166.00	166.94	166.94	49,537
2026-05-08	170.00	170.00	166.50	167.00	167.00	55,929
2026-05-07	170.00	172.90	169.99	171.07	171.07	33,558
2026-05-06	163.05	171.00	163.02	169.58	169.58	105,866
2026-05-05	163.80	164.00	158.99	160.35	160.35	35,261
2026-05-04	165.00	169.00	147.27	162.08	162.08	45,891
2026-04-30	165.00	165.74	161.50	163.63	163.63	45,244
2026-04-29	164.10	168.50	163.00	166.82	166.82	383,753
2026-04-28	167.00	171.85	163.00	163.36	163.36	136,700
2026-04-27	165.00	170.94	165.00	167.54	167.54	178,104
2026-04-24	165.00	172.88	165.00	168.85	168.85	81,763

← NewerPage 2 of 5 · 250 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.