Tariq Glass Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 170.20 | 170.20 | 167.00 | 167.69 | 167.69 | 46,256 |
| 2026-04-22 | 174.00 | 174.00 | 168.55 | 169.82 | 169.82 | 50,357 |
| 2026-04-21 | 172.39 | 178.50 | 169.50 | 173.11 | 173.11 | 200,794 |
| 2026-04-20 | 172.75 | 172.75 | 165.51 | 169.81 | 169.81 | 98,297 |
| 2026-04-17 | 175.00 | 175.25 | 172.25 | 172.78 | 172.78 | 255,836 |
| 2026-04-16 | 182.01 | 185.93 | 172.20 | 173.00 | 173.00 | 435,558 |
| 2026-04-15 | 183.13 | 189.00 | 178.00 | 181.10 | 181.10 | 404,116 |
| 2026-04-14 | 170.00 | 179.80 | 170.00 | 177.41 | 177.41 | 253,665 |
| 2026-04-13 | 160.00 | 168.00 | 156.01 | 166.24 | 166.24 | 342,931 |
| 2026-04-10 | 151.21 | 167.53 | 151.21 | 167.52 | 167.52 | 753,664 |
| 2026-04-09 | 150.01 | 155.00 | 148.00 | 152.30 | 152.30 | 220,844 |
| 2026-04-08 | 152.77 | 152.77 | 145.00 | 152.77 | 152.77 | 1,637,239 |
| 2026-04-07 | 138.00 | 140.51 | 137.00 | 138.88 | 138.88 | 32,900 |
| 2026-04-06 | 138.50 | 141.00 | 136.11 | 139.19 | 139.19 | 60,163 |
| 2026-04-03 | 136.00 | 142.59 | 136.00 | 138.26 | 138.26 | 69,073 |
| 2026-04-02 | 137.00 | 145.00 | 133.00 | 140.24 | 140.24 | 454,080 |
| 2026-04-01 | 139.99 | 140.00 | 136.00 | 138.21 | 138.21 | 748,180 |
| 2026-03-31 | 134.85 | 137.94 | 128.00 | 135.31 | 135.31 | 462,771 |
| 2026-03-30 | 133.00 | 137.00 | 129.71 | 131.08 | 131.08 | 49,697 |
| 2026-03-27 | 138.00 | 138.00 | 130.50 | 133.92 | 133.92 | 34,915 |
| 2026-03-26 | 140.00 | 140.00 | 137.00 | 137.24 | 137.24 | 112,571 |
| 2026-03-25 | 138.20 | 142.50 | 138.20 | 139.73 | 139.73 | 617,598 |
| 2026-03-24 | 144.80 | 144.80 | 137.50 | 138.14 | 138.14 | 41,155 |
| 2026-03-19 | 140.01 | 141.85 | 137.03 | 139.82 | 139.82 | 22,432 |
| 2026-03-18 | 137.00 | 142.66 | 137.00 | 141.42 | 141.42 | 93,360 |
| 2026-03-17 | 136.98 | 139.43 | 135.00 | 136.08 | 136.08 | 69,571 |
| 2026-03-16 | 139.90 | 139.90 | 134.50 | 135.04 | 135.04 | 53,110 |
| 2026-03-13 | 135.95 | 139.43 | 134.00 | 137.93 | 137.93 | 45,875 |
| 2026-03-12 | 133.00 | 136.00 | 130.05 | 134.78 | 134.78 | 187,703 |
| 2026-03-11 | 136.25 | 138.43 | 134.75 | 135.93 | 135.93 | 157,540 |
| 2026-03-10 | 143.99 | 144.47 | 133.10 | 136.12 | 136.12 | 709,204 |
| 2026-03-09 | 140.00 | 140.00 | 131.34 | 131.34 | 131.34 | 442,532 |
| 2026-03-06 | 149.00 | 150.11 | 145.02 | 145.93 | 145.93 | 72,633 |
| 2026-03-05 | 150.20 | 153.98 | 144.06 | 149.34 | 149.34 | 814,663 |
| 2026-03-04 | 156.71 | 161.99 | 151.50 | 154.37 | 154.37 | 160,477 |
| 2026-03-03 | 160.00 | 164.00 | 150.50 | 156.68 | 151.61 | 282,761 |
| 2026-03-02 | 158.00 | 163.97 | 156.14 | 156.14 | 151.08 | 153,509 |
| 2026-02-27 | 174.95 | 174.95 | 170.00 | 173.49 | 167.87 | 15,079 |
| 2026-02-26 | 177.00 | 179.40 | 166.50 | 176.11 | 170.41 | 644,877 |
| 2026-02-25 | 183.50 | 183.50 | 176.50 | 176.98 | 171.25 | 149,490 |
| 2026-02-24 | 189.50 | 195.00 | 179.99 | 183.35 | 177.41 | 212,832 |
| 2026-02-23 | 195.00 | 205.00 | 185.94 | 187.57 | 181.49 | 92,420 |
| 2026-02-20 | 200.00 | 200.00 | 189.99 | 198.47 | 192.04 | 13,189 |
| 2026-02-19 | 202.30 | 206.00 | 193.01 | 199.21 | 192.76 | 29,450 |
| 2026-02-18 | 204.00 | 206.25 | 200.00 | 205.94 | 199.27 | 42,107 |
| 2026-02-17 | 205.00 | 208.99 | 194.00 | 197.99 | 191.58 | 34,324 |
| 2026-02-16 | 210.00 | 210.00 | 202.00 | 204.18 | 197.57 | 61,145 |
| 2026-02-13 | 210.00 | 211.00 | 208.80 | 209.34 | 202.56 | 22,713 |
| 2026-02-12 | 215.11 | 215.11 | 209.05 | 210.83 | 204.00 | 81,378 |
| 2026-02-11 | 210.30 | 215.98 | 210.30 | 214.26 | 207.32 | 867,950 |
| 2026-02-10 | 210.12 | 214.98 | 209.00 | 210.27 | 203.46 | 20,707 |
| 2026-02-09 | 210.00 | 218.80 | 209.84 | 210.81 | 203.98 | 58,719 |
| 2026-02-06 | 216.00 | 217.99 | 212.00 | 212.05 | 205.18 | 54,394 |
| 2026-02-04 | 219.94 | 219.94 | 214.75 | 215.39 | 208.41 | 73,685 |
| 2026-02-03 | 217.60 | 220.40 | 216.00 | 217.18 | 210.15 | 40,131 |
| 2026-02-02 | 219.00 | 219.97 | 215.00 | 217.64 | 210.59 | 186,107 |
| 2026-01-30 | 215.00 | 220.01 | 215.00 | 219.18 | 212.08 | 56,206 |
| 2026-01-29 | 221.10 | 222.67 | 214.98 | 217.23 | 210.19 | 132,166 |
| 2026-01-28 | 223.00 | 224.89 | 220.10 | 221.16 | 214.00 | 34,674 |
| 2026-01-27 | 226.00 | 227.00 | 219.50 | 222.73 | 215.52 | 151,108 |
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.