Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	121.00	123.00	121.00	122.06	84.278	65,161
2022-03-10	122.00	124.98	122.00	123.15	85.030	208,516
2022-03-09	120.00	121.28	120.00	120.84	83.435	157,714
2022-03-08	120.50	121.71	119.51	119.78	82.703	294,624
2022-03-07	124.00	125.00	117.20	119.98	82.842	967,625
2022-03-04	125.75	127.00	124.70	126.17	87.116	204,250
2022-03-03	126.50	127.50	124.00	124.58	86.018	271,875
2022-03-02	127.50	127.50	124.50	126.89	87.613	547,125
2022-03-01	129.98	130.90	127.25	128.76	88.904	665,375
2022-02-28	126.50	129.49	125.11	128.92	89.014	1,293,000
2022-02-25	122.90	129.07	121.00	128.05	88.414	4,238,500
2022-02-24	121.99	123.00	120.00	120.07	82.904	409,875
2022-02-23	124.60	125.90	123.50	124.97	86.287	207,250
2022-02-22	126.24	127.00	123.00	124.45	85.928	464,750
2022-02-21	123.10	128.00	123.10	126.24	87.164	1,098,625
2022-02-18	122.89	124.00	121.68	122.98	84.913	98,125
2022-02-17	120.50	126.00	120.50	122.91	84.865	621,250
2022-02-16	123.47	123.85	121.00	121.46	83.863	311,750
2022-02-15	118.45	122.75	116.99	121.56	83.933	1,065,375
2022-02-14	123.51	124.00	116.01	117.35	81.026	1,195,875
2022-02-11	127.50	127.50	124.02	125.11	86.384	437,250
2022-02-10	131.19	131.90	126.50	127.77	88.220	1,190,000
2022-02-09	127.50	130.41	127.49	129.27	89.256	929,250
2022-02-08	126.50	128.80	126.00	127.84	88.269	438,125
2022-02-07	130.00	130.00	127.00	127.51	88.041	187,750
2022-02-04	126.80	131.89	125.70	130.00	89.760	1,745,625
2022-02-03	126.80	130.00	125.60	127.95	88.345	2,450,250
2022-02-02	122.50	129.49	122.50	126.37	87.254	1,168,250
2022-02-01	120.10	123.35	119.30	121.74	84.057	333,500
2022-01-31	121.00	121.30	119.00	119.85	82.752	222,875
2022-01-28	119.70	122.10	118.25	120.35	83.097	1,742,875
2022-01-27	125.90	125.90	118.60	119.46	82.483	519,125
2022-01-26	123.50	126.50	123.00	123.79	85.472	941,000
2022-01-25	122.75	124.50	121.10	123.02	84.941	252,250
2022-01-24	127.11	128.00	123.00	123.20	85.065	636,500
2022-01-21	119.50	126.50	119.50	125.14	86.404	2,713,875
2022-01-20	113.10	119.48	113.10	118.70	81.958	886,750
2022-01-19	115.50	115.50	113.01	114.08	78.768	1,114,500
2022-01-18	114.50	117.00	114.50	115.26	79.583	451,000
2022-01-17	114.00	115.50	113.00	114.62	79.141	327,750
2022-01-14	115.77	115.77	114.00	114.20	78.851	248,000
2022-01-13	114.00	115.00	113.50	114.74	79.224	84,625
2022-01-12	114.05	115.49	113.51	114.05	78.747	211,125
2022-01-11	114.20	115.00	113.50	114.43	79.010	108,500
2022-01-10	112.00	116.89	112.00	114.66	79.168	482,625
2022-01-07	113.00	113.00	111.50	112.00	77.332	258,375
2022-01-06	115.40	115.40	112.12	112.61	77.753	173,375
2022-01-05	115.97	116.00	113.55	115.06	79.445	126,125
2022-01-04	115.05	117.10	114.10	115.20	79.541	426,500
2022-01-03	107.40	116.45	107.40	114.95	79.369	712,000
2021-12-31	106.95	109.90	106.95	108.52	74.929	507,500
2021-12-30	107.78	107.78	106.10	106.87	73.790	186,250
2021-12-29	106.01	106.99	106.00	106.84	73.769	49,500
2021-12-28	106.83	106.83	106.00	106.12	73.272	92,000
2021-12-27	105.10	106.45	105.10	105.97	73.168	35,250
2021-12-24	107.37	107.70	105.90	106.03	73.210	129,750
2021-12-23	107.03	109.95	107.00	107.37	74.135	150,625
2021-12-22	109.25	109.25	107.02	107.29	74.080	78,000
2021-12-21	109.00	110.90	107.50	107.95	74.535	344,125
2021-12-20	106.95	109.50	106.90	109.12	75.343	332,000

← NewerPage 20 of 21 · 1,242 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.