Tariq Glass Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	200.02	200.02	192.25	200.02	193.54	583,967
2025-05-09	165.10	186.00	165.00	181.84	175.95	550,737
2025-05-08	180.00	184.84	161.70	174.04	168.40	446,415
2025-05-07	170.06	186.00	170.06	179.67	173.85	125,039
2025-05-06	195.00	197.99	189.00	190.83	182.71	50,113
2025-05-05	192.00	198.00	192.00	195.49	187.18	41,598
2025-05-02	193.00	199.70	192.00	194.29	186.03	88,952
2025-04-30	199.00	199.00	190.00	191.50	183.36	160,483
2025-04-29	194.00	202.00	191.13	199.23	190.76	97,440
2025-04-28	200.88	203.99	192.13	194.37	186.10	63,542
2025-04-25	190.03	205.00	190.03	200.86	192.32	117,539
2025-04-24	195.00	200.99	190.50	195.09	186.79	232,410
2025-04-23	201.00	202.00	198.00	199.94	191.44	230,375
2025-04-22	204.83	205.00	200.25	201.54	192.97	49,954
2025-04-21	208.05	208.50	202.70	204.83	196.12	79,960
2025-04-18	205.00	208.00	202.60	206.59	197.80	286,052
2025-04-17	205.60	210.00	205.50	206.99	198.19	32,653
2025-04-16	211.55	214.40	204.00	208.30	199.44	116,923
2025-04-15	214.00	220.99	211.00	211.55	202.55	337,366
2025-04-14	200.90	216.00	200.90	213.79	204.70	781,632
2025-04-11	197.31	204.00	194.51	200.90	192.36	378,903
2025-04-10	189.90	203.00	186.05	197.31	188.92	566,919
2025-04-09	186.99	188.00	183.50	185.65	177.75	49,503
2025-04-08	185.00	189.80	185.00	187.00	179.05	423,688
2025-04-07	183.00	189.00	174.03	185.80	177.90	530,383
2025-04-04	183.00	189.90	183.00	183.84	176.02	248,668
2025-04-03	187.00	187.00	181.50	185.78	177.88	119,897
2025-03-27	187.00	188.00	183.06	185.40	177.51	59,715
2025-03-26	184.00	186.80	182.00	184.69	176.84	111,260
2025-03-25	182.27	184.00	180.10	181.94	174.20	77,524
2025-03-24	186.00	188.00	180.50	182.27	174.52	234,457
2025-03-21	188.40	188.49	184.12	185.49	177.60	74,551
2025-03-20	187.90	190.00	183.50	187.56	179.58	222,708
2025-03-19	187.00	187.75	184.00	186.70	178.76	171,568
2025-03-18	186.70	187.24	181.00	185.77	177.87	152,803
2025-03-17	184.89	186.19	182.83	185.31	177.43	186,452
2025-03-14	182.00	184.44	180.50	183.72	175.91	276,537
2025-03-13	183.98	184.00	180.30	181.67	173.94	266,730
2025-03-12	177.89	187.40	177.89	180.19	172.53	1,358,347
2025-03-11	185.80	187.88	176.60	177.88	170.31	1,592,148
2025-03-10	198.01	199.40	183.00	185.83	177.93	1,965,952
2025-03-07	203.70	205.99	190.00	195.38	187.07	2,434,396
2025-03-06	196.00	207.99	195.00	202.47	193.86	3,011,888
2025-03-05	185.97	198.85	185.00	192.72	184.52	3,018,002
2025-03-04	171.50	186.70	171.00	184.73	176.87	1,356,247
2025-03-03	174.89	177.98	165.15	171.73	162.51	308,099
2025-02-28	180.00	192.80	171.50	173.60	164.28	892,991
2025-02-27	180.00	190.99	177.50	184.03	174.15	2,656,455
2025-02-26	165.50	181.00	161.00	176.32	166.85	1,501,995
2025-02-25	157.00	173.02	157.00	165.42	156.54	1,894,996
2025-02-24	141.60	157.62	141.60	157.29	148.85	1,274,331
2025-02-21	139.98	151.77	134.01	143.29	135.60	1,535,040
2025-02-20	136.99	138.50	135.60	137.97	130.56	133,146
2025-02-19	130.10	137.00	130.10	135.97	128.67	61,090
2025-02-18	128.55	131.99	128.50	130.72	123.70	32,869
2025-02-17	127.20	130.50	125.00	130.04	123.06	393,665
2025-02-14	129.20	130.99	127.00	127.31	120.48	38,163
2025-02-13	132.00	132.98	128.11	129.49	122.54	60,336
2025-02-12	132.50	133.50	130.00	131.92	124.84	98,334
2025-02-11	132.98	133.50	131.20	132.84	125.71	56,305

← NewerPage 7 of 21 · 1,244 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.