Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	226.00	227.00	219.50	222.73	215.52	151,108
2026-01-26	225.86	228.95	222.51	223.48	216.24	55,073
2026-01-23	229.00	230.50	224.51	225.87	218.55	61,162
2026-01-22	228.00	229.99	227.50	227.95	220.57	96,132
2026-01-21	228.00	232.19	225.01	227.40	220.03	208,243
2026-01-20	234.00	234.00	228.20	230.75	223.28	96,347
2026-01-19	235.00	235.00	227.01	233.44	225.88	115,784
2026-01-16	227.01	236.50	227.01	234.89	227.28	192,140
2026-01-15	231.50	231.50	228.00	228.57	221.17	105,006
2026-01-14	231.65	237.00	229.40	231.58	224.08	397,848
2026-01-13	233.00	233.95	223.51	231.65	224.15	255,744
2026-01-12	234.71	235.00	230.00	233.01	225.46	146,586
2026-01-09	232.00	236.90	227.00	234.71	227.11	179,250
2026-01-08	228.51	234.97	225.00	231.90	224.39	195,346
2026-01-07	230.50	230.50	224.00	228.51	221.11	81,445
2026-01-06	226.97	230.05	220.15	228.87	221.46	224,974
2026-01-05	223.60	227.99	223.00	224.08	216.82	139,821
2026-01-02	227.01	229.00	221.70	223.65	216.41	714,811
2026-01-01	214.50	230.80	213.00	226.07	218.75	482,139
2025-12-31	211.22	214.80	211.22	213.31	206.40	102,980
2025-12-30	215.60	215.60	210.15	211.22	204.38	185,175
2025-12-29	216.80	218.50	213.03	215.21	208.24	161,330
2025-12-26	209.04	218.00	209.00	216.46	209.45	142,046
2025-12-24	207.10	211.25	207.07	209.04	202.27	60,414
2025-12-23	214.99	214.99	207.05	208.68	201.92	47,536
2025-12-22	215.99	215.99	211.76	212.05	205.18	38,206
2025-12-19	220.00	220.00	213.00	213.35	206.44	90,895
2025-12-18	219.50	219.50	215.00	216.07	209.07	106,853
2025-12-17	219.45	220.45	212.00	217.26	210.22	506,328
2025-12-16	229.00	229.50	217.50	219.42	212.31	401,379
2025-12-15	217.00	228.74	217.00	225.09	217.80	757,209
2025-12-12	216.00	216.40	212.50	214.40	207.46	111,386
2025-12-11	212.00	217.01	210.63	214.73	207.78	321,075
2025-12-10	203.18	212.99	203.18	210.27	203.46	704,649
2025-12-09	202.10	204.40	201.17	203.18	196.60	69,852
2025-12-08	203.99	205.00	201.15	202.52	195.96	45,280
2025-12-05	203.48	206.24	200.12	203.17	196.59	177,090
2025-12-04	202.50	204.50	200.00	201.58	195.05	25,279
2025-12-03	204.50	204.50	201.11	201.90	195.36	22,260
2025-12-02	206.00	208.50	202.70	203.12	196.54	77,745
2025-12-01	202.10	207.25	201.50	206.84	200.14	137,697
2025-11-28	205.60	206.99	201.16	205.02	198.38	67,478
2025-11-27	204.90	209.00	204.10	205.19	198.54	285,989
2025-11-26	209.00	209.51	204.00	205.31	198.66	87,925
2025-11-25	208.60	210.50	205.75	208.79	202.03	154,695
2025-11-24	207.45	210.50	205.00	207.87	201.14	123,174
2025-11-21	205.00	214.00	204.00	206.95	200.25	372,943
2025-11-20	194.00	204.70	194.00	203.84	197.24	381,948
2025-11-19	192.02	197.60	192.00	193.96	187.68	912,731
2025-11-18	193.00	195.35	182.00	193.00	186.75	830,548
2025-11-17	193.95	194.95	190.60	192.46	186.23	354,784
2025-11-14	193.50	194.86	189.96	194.13	187.84	121,830
2025-11-13	181.00	193.86	180.99	192.93	186.68	372,699
2025-11-12	185.00	187.25	179.02	179.89	174.06	343,913
2025-11-11	186.09	189.90	182.00	184.40	178.43	164,061
2025-11-10	184.99	189.00	184.00	186.09	180.06	221,404
2025-11-07	184.50	188.00	184.00	184.80	178.81	254,641
2025-11-06	185.00	189.99	180.20	184.43	178.46	442,805
2025-11-05	193.98	193.98	183.00	186.52	180.48	214,810
2025-11-04	194.60	194.60	190.01	191.87	185.66	96,009

← NewerPage 4 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.