Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	196.01	199.01	192.92	194.56	188.26	148,977
2025-10-31	194.00	197.00	191.50	194.35	188.06	121,547
2025-10-30	190.10	197.99	188.01	190.42	184.25	205,418
2025-10-29	213.00	213.00	194.52	194.52	188.22	2,670,489
2025-10-28	243.15	243.15	216.13	216.13	209.13	439,897
2025-10-27	245.50	246.49	239.05	240.14	232.36	339,162
2025-10-24	245.02	246.60	242.90	246.02	238.05	55,772
2025-10-23	246.40	248.00	242.96	245.02	237.08	148,179
2025-10-22	246.02	249.00	242.75	243.10	235.23	127,281
2025-10-21	235.30	245.00	235.30	244.05	236.15	329,294
2025-10-20	232.05	236.01	230.99	235.09	227.48	48,892
2025-10-17	229.00	231.96	223.20	230.17	222.71	612,259
2025-10-16	230.00	233.95	228.50	229.20	221.78	52,989
2025-10-15	236.00	236.98	229.91	230.11	222.66	84,892
2025-10-14	230.10	238.01	222.10	231.43	223.93	1,273,532
2025-10-13	228.20	232.48	219.98	224.51	217.24	229,859
2025-10-10	238.00	241.00	225.50	228.20	220.81	118,245
2025-10-09	242.00	244.00	236.45	237.88	230.18	241,581
2025-10-08	247.50	247.50	241.00	243.66	235.77	61,450
2025-10-07	250.00	251.25	243.50	246.26	238.28	55,455
2025-10-06	253.50	254.00	248.00	249.29	241.22	91,518
2025-10-03	255.89	255.89	253.00	253.97	245.74	85,702
2025-10-02	256.00	257.15	252.77	253.78	245.56	53,239
2025-10-01	259.49	259.50	254.01	256.36	248.06	121,901
2025-09-30	260.00	260.97	256.27	256.94	248.62	75,650
2025-09-29	255.00	259.50	254.00	258.18	249.82	235,853
2025-09-26	253.00	259.75	252.99	254.73	246.48	300,563
2025-09-25	256.50	256.65	250.00	253.22	245.02	243,488
2025-09-24	267.20	269.00	254.00	256.60	248.29	221,555
2025-09-23	270.00	272.00	265.00	267.20	258.55	117,243
2025-09-22	276.00	276.50	270.02	271.10	262.32	256,485
2025-09-19	275.50	276.20	270.00	275.00	266.09	169,966
2025-09-18	267.00	276.00	267.00	275.05	266.14	434,198
2025-09-17	269.00	269.00	261.16	263.80	255.26	209,192
2025-09-16	269.00	269.90	265.12	267.94	259.26	28,409
2025-09-15	266.48	269.50	263.00	268.46	259.76	52,537
2025-09-12	265.00	269.97	265.00	266.51	257.88	78,133
2025-09-11	266.00	271.00	263.00	264.46	255.89	101,777
2025-09-10	270.00	270.10	263.00	265.90	257.29	358,506
2025-09-09	270.50	276.99	267.00	269.77	261.03	709,031
2025-09-08	274.95	274.95	267.00	268.72	260.02	221,964
2025-09-05	277.80	282.80	270.02	273.83	264.96	218,639
2025-09-04	284.98	284.98	275.32	277.81	268.81	42,024
2025-09-03	285.00	291.49	281.00	281.66	272.54	77,366
2025-09-02	271.90	291.50	266.00	287.62	278.30	536,580
2025-09-01	271.20	274.00	260.00	269.23	260.51	182,537
2025-08-29	250.50	275.17	250.50	270.81	262.04	497,242
2025-08-28	252.10	253.98	249.98	250.15	242.05	29,821
2025-08-27	256.10	258.85	252.00	252.19	244.02	23,793
2025-08-26	260.00	260.80	256.10	256.32	248.02	23,939
2025-08-25	257.49	260.00	253.00	258.68	250.30	67,603
2025-08-22	254.48	257.50	251.53	255.19	246.92	72,302
2025-08-21	252.00	255.24	251.17	253.57	245.36	164,604
2025-08-20	253.55	254.00	245.07	251.17	243.03	48,938
2025-08-19	247.51	255.00	247.51	253.55	245.34	90,337
2025-08-18	247.30	251.00	246.00	249.79	241.70	179,113
2025-08-15	244.80	247.00	244.80	245.90	237.94	33,168
2025-08-13	246.90	247.40	243.00	244.90	236.97	59,248
2025-08-12	245.12	248.90	244.60	246.63	238.64	95,077
2025-08-11	250.00	250.00	244.00	244.79	236.86	35,922

← NewerPage 5 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.