Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	105.29	108.48	103.10	106.00	73.189	465,250
2021-12-16	106.01	107.85	104.25	104.50	72.153	97,875
2021-12-15	103.88	108.45	103.52	106.78	73.727	981,375
2021-12-14	99.010	102.10	98.750	101.90	70.358	255,250
2021-12-13	101.00	101.50	99.300	99.780	68.894	344,625
2021-12-10	97.300	100.75	97.300	100.19	69.177	352,625
2021-12-09	100.30	102.85	98.500	99.240	68.521	156,500
2021-12-08	99.520	101.50	98.500	100.97	69.716	77,875
2021-12-07	98.990	101.15	98.990	99.460	68.673	137,500
2021-12-06	96.010	99.200	96.010	98.100	67.734	291,125
2021-12-03	97.990	100.00	95.500	97.770	67.506	420,000
2021-12-02	102.85	103.59	97.120	98.330	67.893	753,625
2021-12-01	106.35	106.83	104.50	104.99	72.492	93,625
2021-11-30	106.00	107.50	101.11	104.87	72.409	261,875
2021-11-29	101.25	107.30	98.010	105.95	73.154	453,625
2021-11-26	102.00	104.40	100.52	103.28	71.311	350,500
2021-11-25	101.80	101.80	100.06	101.33	69.964	125,750
2021-11-24	102.16	103.69	100.10	100.59	69.454	213,625
2021-11-23	103.00	105.00	102.50	102.70	70.910	216,750
2021-11-22	104.11	105.45	104.11	104.93	72.450	111,750
2021-11-19	106.25	107.70	105.40	106.16	73.299	270,500
2021-11-18	105.00	106.70	104.01	106.28	73.382	311,000
2021-11-17	106.08	106.08	104.00	104.34	72.043	128,250
2021-11-16	104.50	106.90	104.35	106.08	73.244	208,500
2021-11-15	104.50	105.50	104.35	104.50	72.153	181,250
2021-11-12	106.00	106.78	103.85	105.08	72.554	339,000
2021-11-11	107.89	107.95	105.01	106.74	73.700	390,125
2021-11-10	103.25	108.49	101.60	107.69	74.356	714,250
2021-11-09	106.54	106.54	102.70	103.35	71.359	1,045,000
2021-11-08	107.75	108.95	106.00	106.53	73.555	541,625
2021-11-05	108.50	110.50	107.23	108.95	75.226	346,875
2021-11-04	110.65	110.65	108.40	108.88	75.177	239,375
2021-11-03	110.25	113.00	110.00	110.52	76.310	628,250
2021-11-02	110.49	117.20	108.88	111.37	76.897	1,344,125
2021-11-01	111.74	111.74	107.70	109.43	75.557	2,497,750
2021-10-29	103.95	103.95	103.95	103.95	71.773	623,625
2021-10-28	90.000	96.700	90.000	96.700	66.768	340,375
2021-10-27	90.000	91.900	89.650	89.960	62.114	78,000
2021-10-26	89.000	90.000	88.000	88.900	61.382	77,000
2021-10-25	89.700	90.000	88.000	89.000	61.451	89,250
2021-10-22	89.600	89.600	86.000	88.880	61.368	131,500
2021-10-21	91.500	91.700	89.500	89.690	61.928	98,375

← NewerPage 21 of 21 · 1,242 trading days

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.