Tariq Glass Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 241.99 | 248.00 | 238.05 | 245.04 | 237.10 | 137,498 |
| 2025-08-06 | 239.98 | 241.90 | 237.01 | 240.03 | 232.26 | 117,667 |
| 2025-08-05 | 237.00 | 241.99 | 235.00 | 238.50 | 230.78 | 194,258 |
| 2025-08-04 | 240.00 | 240.00 | 234.60 | 235.62 | 227.99 | 36,838 |
| 2025-08-01 | 234.00 | 239.00 | 233.00 | 238.04 | 230.33 | 92,403 |
| 2025-07-31 | 230.05 | 236.94 | 228.10 | 235.20 | 227.58 | 79,811 |
| 2025-07-30 | 232.01 | 235.99 | 229.00 | 230.84 | 223.36 | 82,090 |
| 2025-07-29 | 235.00 | 236.00 | 231.10 | 233.59 | 226.02 | 119,850 |
| 2025-07-28 | 237.00 | 239.75 | 234.00 | 235.19 | 227.57 | 120,054 |
| 2025-07-25 | 228.42 | 236.00 | 223.05 | 233.96 | 226.38 | 72,812 |
| 2025-07-24 | 229.20 | 229.45 | 225.20 | 228.42 | 221.02 | 34,496 |
| 2025-07-23 | 234.89 | 234.95 | 221.50 | 226.23 | 218.90 | 1,069,504 |
| 2025-07-22 | 234.89 | 234.90 | 229.00 | 231.29 | 223.80 | 120,971 |
| 2025-07-21 | 234.90 | 234.90 | 228.00 | 230.43 | 222.97 | 1,059,681 |
| 2025-07-18 | 234.48 | 236.99 | 232.00 | 234.11 | 226.53 | 33,047 |
| 2025-07-17 | 234.90 | 239.98 | 231.00 | 232.46 | 224.93 | 45,361 |
| 2025-07-16 | 236.80 | 236.80 | 230.00 | 231.20 | 223.71 | 43,155 |
| 2025-07-15 | 234.50 | 236.98 | 233.50 | 234.72 | 227.12 | 92,744 |
| 2025-07-14 | 237.90 | 239.74 | 233.12 | 235.04 | 227.43 | 28,387 |
| 2025-07-11 | 238.00 | 238.80 | 230.00 | 235.74 | 228.10 | 99,249 |
| 2025-07-10 | 234.89 | 236.00 | 230.50 | 235.09 | 227.48 | 46,595 |
| 2025-07-09 | 236.75 | 236.75 | 231.07 | 231.81 | 224.30 | 31,914 |
| 2025-07-08 | 234.01 | 234.50 | 230.80 | 233.15 | 225.60 | 133,550 |
| 2025-07-07 | 234.50 | 237.00 | 231.00 | 234.00 | 226.42 | 71,192 |
| 2025-07-04 | 231.10 | 238.98 | 229.00 | 234.23 | 226.64 | 71,766 |
| 2025-07-03 | 234.99 | 239.00 | 231.10 | 235.06 | 227.45 | 34,305 |
| 2025-07-02 | 241.00 | 243.80 | 232.10 | 234.99 | 227.38 | 53,024 |
| 2025-07-01 | 249.99 | 253.48 | 238.00 | 240.23 | 232.45 | 127,171 |
| 2025-06-30 | 244.60 | 256.00 | 240.03 | 251.17 | 243.03 | 719,703 |
| 2025-06-27 | 235.90 | 248.00 | 235.00 | 245.57 | 237.62 | 281,808 |
| 2025-06-26 | 227.00 | 238.90 | 223.00 | 236.46 | 228.80 | 597,412 |
| 2025-06-25 | 230.00 | 232.00 | 220.50 | 225.56 | 218.25 | 143,549 |
| 2025-06-24 | 219.99 | 228.71 | 215.00 | 228.71 | 221.30 | 153,660 |
| 2025-06-23 | 215.01 | 219.50 | 207.00 | 207.92 | 201.19 | 207,409 |
| 2025-06-20 | 219.00 | 222.90 | 219.00 | 220.14 | 213.01 | 205,493 |
| 2025-06-19 | 222.00 | 227.98 | 219.50 | 220.20 | 213.07 | 65,916 |
| 2025-06-18 | 224.00 | 227.00 | 217.00 | 219.69 | 212.57 | 328,628 |
| 2025-06-17 | 231.00 | 231.00 | 223.00 | 227.09 | 219.73 | 247,999 |
| 2025-06-16 | 225.05 | 233.50 | 225.05 | 230.00 | 222.55 | 27,450 |
| 2025-06-13 | 225.10 | 234.85 | 221.00 | 230.05 | 222.60 | 300,020 |
| 2025-06-12 | 230.11 | 247.00 | 230.00 | 234.84 | 227.23 | 351,852 |
| 2025-06-11 | 225.00 | 234.98 | 220.90 | 230.11 | 222.66 | 104,158 |
| 2025-06-10 | 223.00 | 226.00 | 220.10 | 221.09 | 213.93 | 60,737 |
| 2025-06-05 | 230.25 | 233.60 | 218.00 | 222.65 | 215.44 | 90,422 |
| 2025-06-04 | 230.00 | 233.00 | 224.00 | 230.25 | 222.79 | 104,114 |
| 2025-06-03 | 224.61 | 232.50 | 221.25 | 229.71 | 222.27 | 101,800 |
| 2025-06-02 | 219.75 | 241.65 | 217.50 | 224.61 | 217.33 | 390,519 |
| 2025-05-30 | 215.00 | 220.00 | 214.00 | 219.68 | 212.56 | 83,156 |
| 2025-05-29 | 211.00 | 216.00 | 211.00 | 215.33 | 208.36 | 19,252 |
| 2025-05-27 | 211.00 | 214.00 | 211.00 | 212.15 | 205.28 | 43,401 |
| 2025-05-26 | 215.20 | 215.20 | 211.07 | 212.02 | 205.15 | 175,918 |
| 2025-05-23 | 212.00 | 216.90 | 210.05 | 215.10 | 208.13 | 189,298 |
| 2025-05-22 | 211.99 | 214.99 | 208.05 | 212.00 | 205.13 | 345,293 |
| 2025-05-21 | 207.00 | 213.50 | 207.00 | 212.09 | 205.22 | 759,421 |
| 2025-05-20 | 206.65 | 207.80 | 205.00 | 207.79 | 201.06 | 18,946 |
| 2025-05-19 | 208.00 | 209.75 | 202.00 | 206.77 | 200.07 | 26,960 |
| 2025-05-16 | 209.00 | 209.00 | 201.01 | 207.81 | 201.08 | 60,301 |
| 2025-05-15 | 205.20 | 210.99 | 205.20 | 209.87 | 203.07 | 149,353 |
| 2025-05-14 | 208.00 | 213.80 | 191.00 | 205.33 | 198.68 | 957,749 |
| 2025-05-13 | 217.00 | 217.00 | 198.60 | 206.25 | 199.57 | 640,143 |
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.