Tariq Glass Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 132.98 | 133.50 | 131.20 | 132.84 | 125.71 | 56,305 |
| 2025-02-10 | 128.69 | 132.20 | 127.00 | 131.00 | 123.97 | 186,579 |
| 2025-02-07 | 130.01 | 132.00 | 129.00 | 129.89 | 122.92 | 113,468 |
| 2025-02-06 | 131.56 | 136.00 | 129.00 | 130.66 | 123.65 | 135,342 |
| 2025-02-04 | 134.00 | 136.00 | 131.10 | 132.41 | 125.30 | 75,412 |
| 2025-02-03 | 136.29 | 137.80 | 134.75 | 135.04 | 127.79 | 38,614 |
| 2025-01-31 | 134.25 | 136.99 | 134.25 | 135.90 | 128.60 | 31,486 |
| 2025-01-30 | 135.00 | 136.98 | 133.00 | 134.10 | 126.90 | 27,463 |
| 2025-01-29 | 136.00 | 137.88 | 132.02 | 135.14 | 127.89 | 163,608 |
| 2025-01-28 | 138.01 | 139.00 | 135.00 | 135.73 | 128.44 | 122,904 |
| 2025-01-27 | 141.94 | 141.94 | 138.00 | 138.00 | 130.59 | 26,268 |
| 2025-01-24 | 143.75 | 143.75 | 139.00 | 139.77 | 132.27 | 142,453 |
| 2025-01-23 | 140.03 | 142.79 | 140.03 | 141.20 | 133.62 | 29,409 |
| 2025-01-22 | 140.03 | 143.74 | 140.00 | 141.00 | 133.43 | 60,213 |
| 2025-01-21 | 141.26 | 145.30 | 141.00 | 141.55 | 133.95 | 260,580 |
| 2025-01-20 | 142.11 | 144.00 | 141.03 | 142.26 | 134.62 | 44,322 |
| 2025-01-17 | 143.00 | 144.98 | 141.00 | 142.11 | 134.48 | 38,531 |
| 2025-01-16 | 144.05 | 146.31 | 142.00 | 142.74 | 135.08 | 148,045 |
| 2025-01-15 | 146.01 | 148.98 | 145.00 | 145.32 | 137.52 | 22,916 |
| 2025-01-14 | 145.10 | 148.95 | 145.10 | 147.81 | 139.88 | 162,671 |
| 2025-01-13 | 144.00 | 148.90 | 142.00 | 147.60 | 139.68 | 69,444 |
| 2025-01-10 | 141.60 | 144.50 | 140.00 | 144.32 | 136.57 | 75,414 |
| 2025-01-09 | 138.30 | 142.90 | 138.00 | 141.19 | 133.61 | 142,881 |
| 2025-01-08 | 142.70 | 146.50 | 137.00 | 138.30 | 130.88 | 61,401 |
| 2025-01-07 | 146.98 | 147.01 | 140.01 | 141.03 | 133.46 | 61,519 |
| 2025-01-06 | 150.80 | 152.98 | 142.00 | 144.65 | 136.88 | 104,894 |
| 2025-01-03 | 153.28 | 154.00 | 147.00 | 150.73 | 142.64 | 105,492 |
| 2025-01-02 | 156.90 | 161.00 | 151.26 | 153.28 | 145.05 | 260,997 |
| 2025-01-01 | 160.89 | 161.01 | 150.05 | 155.11 | 146.78 | 140,113 |
| 2024-12-31 | 154.95 | 160.00 | 148.01 | 158.36 | 149.86 | 245,211 |
| 2024-12-30 | 146.04 | 155.90 | 146.00 | 154.90 | 146.58 | 315,477 |
| 2024-12-27 | 137.00 | 148.00 | 136.13 | 146.04 | 138.20 | 413,384 |
| 2024-12-26 | 143.95 | 143.95 | 135.00 | 135.14 | 127.89 | 232,003 |
| 2024-12-24 | 138.51 | 144.00 | 136.00 | 141.85 | 134.24 | 94,116 |
| 2024-12-23 | 136.11 | 139.75 | 135.51 | 138.37 | 130.94 | 117,286 |
| 2024-12-20 | 134.00 | 140.00 | 128.50 | 134.88 | 127.64 | 192,683 |
| 2024-12-19 | 142.98 | 142.98 | 131.00 | 132.81 | 125.68 | 283,630 |
| 2024-12-18 | 145.00 | 145.00 | 138.50 | 139.89 | 132.38 | 691,229 |
| 2024-12-17 | 155.00 | 155.00 | 138.27 | 145.03 | 137.24 | 183,761 |
| 2024-12-16 | 149.00 | 156.00 | 148.90 | 153.63 | 145.38 | 419,308 |
| 2024-12-13 | 131.55 | 145.51 | 131.55 | 145.51 | 137.70 | 811,210 |
| 2024-12-12 | 135.06 | 138.00 | 130.00 | 132.28 | 125.18 | 336,001 |
| 2024-12-11 | 134.00 | 136.86 | 133.50 | 134.62 | 127.39 | 95,698 |
| 2024-12-10 | 138.00 | 139.50 | 131.00 | 133.03 | 125.89 | 335,469 |
| 2024-12-09 | 138.81 | 139.00 | 135.75 | 137.27 | 129.90 | 133,981 |
| 2024-12-06 | 135.05 | 139.00 | 134.05 | 138.76 | 131.31 | 123,466 |
| 2024-12-05 | 138.00 | 139.01 | 137.05 | 137.47 | 130.09 | 242,813 |
| 2024-12-04 | 133.00 | 139.99 | 133.00 | 137.93 | 130.53 | 338,517 |
| 2024-12-03 | 137.80 | 137.80 | 132.00 | 134.26 | 127.05 | 91,286 |
| 2024-12-02 | 129.98 | 137.00 | 129.00 | 136.50 | 129.17 | 461,355 |
| 2024-11-29 | 126.02 | 129.99 | 126.02 | 129.23 | 122.29 | 45,730 |
| 2024-11-28 | 124.90 | 129.50 | 124.00 | 128.39 | 121.50 | 425,910 |
| 2024-11-27 | 121.25 | 124.38 | 121.00 | 123.67 | 117.03 | 48,348 |
| 2024-11-26 | 125.25 | 127.90 | 115.21 | 118.49 | 112.13 | 167,691 |
| 2024-11-25 | 127.31 | 129.00 | 125.01 | 127.02 | 120.20 | 104,634 |
| 2024-11-22 | 129.00 | 129.94 | 125.12 | 126.12 | 119.35 | 78,591 |
| 2024-11-21 | 130.00 | 130.00 | 126.50 | 128.89 | 121.97 | 145,363 |
| 2024-11-20 | 128.73 | 130.94 | 128.70 | 129.55 | 122.60 | 99,484 |
| 2024-11-19 | 127.99 | 132.49 | 126.00 | 129.63 | 122.67 | 347,451 |
| 2024-11-18 | 128.02 | 129.48 | 125.52 | 128.35 | 121.46 | 119,632 |
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.