Tariq Glass Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 128.51 | 131.90 | 128.50 | 129.07 | 122.14 | 64,117 |
| 2024-11-14 | 134.00 | 134.80 | 129.52 | 130.59 | 123.58 | 80,919 |
| 2024-11-13 | 127.84 | 136.95 | 127.84 | 132.86 | 125.73 | 1,225,991 |
| 2024-11-12 | 125.01 | 127.50 | 125.01 | 127.46 | 120.62 | 362,776 |
| 2024-11-11 | 123.00 | 128.00 | 123.00 | 127.10 | 120.28 | 763,120 |
| 2024-11-08 | 122.08 | 124.29 | 121.65 | 123.04 | 116.44 | 172,390 |
| 2024-11-07 | 122.65 | 124.50 | 121.25 | 122.19 | 115.63 | 477,179 |
| 2024-11-06 | 122.00 | 123.74 | 121.00 | 121.83 | 115.29 | 168,791 |
| 2024-11-05 | 120.00 | 122.00 | 118.50 | 121.36 | 114.85 | 416,761 |
| 2024-11-04 | 113.50 | 120.00 | 112.60 | 118.01 | 111.68 | 414,213 |
| 2024-11-01 | 111.00 | 115.48 | 110.50 | 113.77 | 107.66 | 267,384 |
| 2024-10-31 | 112.55 | 112.89 | 110.91 | 111.04 | 105.08 | 177,233 |
| 2024-10-30 | 113.03 | 113.75 | 112.32 | 112.45 | 106.41 | 52,300 |
| 2024-10-29 | 113.94 | 114.14 | 112.10 | 113.14 | 107.07 | 171,557 |
| 2024-10-28 | 114.01 | 119.48 | 112.25 | 113.04 | 106.97 | 743,574 |
| 2024-10-25 | 115.20 | 116.85 | 114.50 | 115.46 | 109.26 | 132,177 |
| 2024-10-24 | 113.10 | 117.22 | 113.00 | 116.04 | 109.81 | 286,566 |
| 2024-10-23 | 114.31 | 115.43 | 113.00 | 113.46 | 107.37 | 103,082 |
| 2024-10-22 | 115.30 | 116.76 | 114.01 | 114.55 | 108.40 | 139,610 |
| 2024-10-21 | 111.97 | 116.00 | 111.60 | 114.84 | 108.68 | 446,098 |
| 2024-10-18 | 111.20 | 112.50 | 110.38 | 111.80 | 105.80 | 87,888 |
| 2024-10-17 | 112.50 | 112.90 | 111.01 | 111.16 | 105.19 | 45,231 |
| 2024-10-16 | 111.51 | 113.00 | 111.51 | 112.66 | 106.61 | 126,341 |
| 2024-10-15 | 112.17 | 112.50 | 110.55 | 111.41 | 105.43 | 85,641 |
| 2024-10-14 | 111.77 | 113.00 | 111.76 | 112.17 | 106.15 | 128,034 |
| 2024-10-11 | 112.75 | 113.00 | 110.71 | 111.77 | 105.77 | 304,374 |
| 2024-10-10 | 111.13 | 112.00 | 110.50 | 111.15 | 105.18 | 382,683 |
| 2024-10-09 | 114.99 | 114.99 | 111.00 | 111.27 | 105.30 | 279,688 |
| 2024-10-08 | 111.02 | 115.00 | 111.02 | 114.54 | 108.39 | 234,058 |
| 2024-10-07 | 111.10 | 112.38 | 110.10 | 111.89 | 105.88 | 93,579 |
| 2024-10-04 | 110.49 | 111.90 | 109.00 | 110.74 | 104.80 | 336,371 |
| 2024-10-03 | 110.10 | 110.60 | 108.00 | 109.89 | 103.99 | 269,001 |
| 2024-10-02 | 110.55 | 111.00 | 109.52 | 110.03 | 104.12 | 189,965 |
| 2024-10-01 | 111.00 | 112.20 | 110.53 | 111.19 | 105.22 | 351,379 |
| 2024-09-30 | 113.03 | 113.80 | 110.51 | 111.49 | 105.51 | 179,407 |
| 2024-09-27 | 113.00 | 115.98 | 112.50 | 114.27 | 108.14 | 104,665 |
| 2024-09-26 | 113.00 | 115.48 | 110.50 | 113.98 | 107.86 | 432,337 |
| 2024-09-25 | 108.50 | 112.00 | 108.50 | 111.41 | 105.43 | 149,168 |
| 2024-09-24 | 108.20 | 109.50 | 107.00 | 108.44 | 102.62 | 544,795 |
| 2024-09-23 | 110.60 | 112.00 | 108.00 | 108.09 | 102.29 | 514,162 |
| 2024-09-20 | 119.25 | 122.15 | 106.98 | 109.67 | 103.78 | 2,214,287 |
| 2024-09-19 | 117.06 | 120.40 | 117.03 | 118.87 | 112.49 | 299,875 |
| 2024-09-18 | 121.00 | 121.50 | 116.99 | 117.32 | 111.02 | 161,001 |
| 2024-09-16 | 120.41 | 121.98 | 119.90 | 120.12 | 113.67 | 149,234 |
| 2024-09-13 | 120.00 | 122.30 | 118.00 | 119.75 | 113.32 | 977,638 |
| 2024-09-12 | 119.90 | 119.98 | 116.15 | 117.67 | 111.35 | 139,618 |
| 2024-09-11 | 117.80 | 123.00 | 117.40 | 118.57 | 112.21 | 1,782,126 |
| 2024-09-10 | 114.50 | 118.44 | 114.00 | 116.79 | 110.52 | 213,355 |
| 2024-09-09 | 114.99 | 115.65 | 114.00 | 114.43 | 108.29 | 36,764 |
| 2024-09-06 | 115.02 | 115.80 | 114.04 | 114.52 | 108.37 | 63,781 |
| 2024-09-05 | 114.80 | 115.90 | 114.00 | 114.96 | 108.79 | 132,460 |
| 2024-09-04 | 113.60 | 115.80 | 113.60 | 114.29 | 108.15 | 126,614 |
| 2024-09-03 | 114.01 | 114.85 | 113.00 | 114.51 | 108.36 | 34,219 |
| 2024-09-02 | 115.01 | 116.00 | 113.70 | 114.04 | 107.92 | 26,532 |
| 2024-08-30 | 113.91 | 117.40 | 113.15 | 114.93 | 108.76 | 176,638 |
| 2024-08-29 | 112.00 | 114.19 | 111.10 | 113.75 | 107.64 | 131,701 |
| 2024-08-28 | 113.91 | 114.45 | 111.00 | 111.33 | 105.35 | 196,603 |
| 2024-08-27 | 113.50 | 114.84 | 112.00 | 113.00 | 106.93 | 44,262 |
| 2024-08-26 | 116.05 | 116.20 | 113.60 | 113.88 | 107.77 | 36,074 |
| 2024-08-23 | 116.00 | 116.98 | 115.00 | 115.36 | 109.17 | 67,727 |
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.