Tariq Glass Industries Ltd historical data

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

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

← NewerPage 3 of 21 · 1,241 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.