Tariq Glass Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 157.00 | 161.00 | 157.00 | 157.95 | 157.95 | 75,207 |
| 2026-10-19 | 160.90 | 160.90 | 157.00 | 158.16 | 158.16 | 31,383 |
| 2026-10-16 | 161.26 | 162.49 | 155.00 | 159.72 | 159.72 | 29,457 |
| 2026-10-15 | 158.95 | 163.75 | 156.01 | 161.26 | 161.26 | 208,828 |
| 2026-10-14 | 156.10 | 158.00 | 154.05 | 156.77 | 156.77 | 14,346 |
| 2026-10-13 | 155.90 | 158.00 | 155.06 | 156.18 | 156.18 | 28,631 |
| 2026-10-12 | 159.90 | 159.90 | 155.25 | 155.95 | 155.95 | 179,075 |
| 2026-10-09 | 156.67 | 159.93 | 156.15 | 158.77 | 158.77 | 101,563 |
| 2026-10-08 | 160.01 | 163.50 | 158.00 | 158.32 | 158.32 | 417,055 |
| 2026-10-07 | 157.70 | 161.98 | 157.00 | 160.77 | 160.77 | 114,328 |
| 2026-10-06 | 154.99 | 158.50 | 154.00 | 157.80 | 157.80 | 171,918 |
| 2026-10-05 | 153.00 | 154.99 | 150.10 | 153.77 | 153.77 | 173,028 |
| 2026-10-02 | 156.22 | 157.00 | 151.26 | 152.54 | 152.54 | 80,777 |
| 2026-10-01 | 158.80 | 158.80 | 155.10 | 156.22 | 156.22 | 39,983 |
| 2026-09-30 | 158.00 | 160.72 | 156.60 | 156.99 | 156.99 | 69,563 |
| 2026-09-29 | 159.98 | 160.75 | 156.80 | 157.40 | 157.40 | 63,211 |
| 2026-09-28 | 155.61 | 160.00 | 155.61 | 157.76 | 157.76 | 190,041 |
| 2026-09-25 | 160.00 | 163.77 | 154.01 | 155.49 | 155.49 | 133,299 |
| 2026-09-24 | 167.13 | 168.98 | 157.51 | 159.35 | 159.35 | 282,306 |
| 2026-09-23 | 167.80 | 169.90 | 166.08 | 167.11 | 167.11 | 55,736 |
| 2026-09-22 | 166.96 | 166.96 | 165.00 | 165.62 | 165.62 | 30,319 |
| 2026-09-21 | 168.98 | 168.98 | 165.00 | 165.34 | 165.34 | 179,166 |
| 2026-09-18 | 164.99 | 171.99 | 162.00 | 164.43 | 164.43 | 189,269 |
| 2026-09-17 | 164.90 | 165.23 | 162.11 | 163.34 | 163.34 | 145,221 |
| 2026-09-16 | 165.57 | 166.90 | 162.00 | 163.04 | 163.04 | 92,956 |
| 2026-09-15 | 163.55 | 165.99 | 151.00 | 165.57 | 165.57 | 95,152 |
| 2026-09-14 | 171.11 | 171.11 | 160.12 | 163.55 | 163.55 | 160,896 |
| 2026-09-11 | 168.50 | 173.49 | 165.12 | 171.13 | 171.13 | 281,240 |
| 2026-09-10 | 174.97 | 174.97 | 169.50 | 169.99 | 169.99 | 90,678 |
| 2026-09-09 | 174.00 | 177.49 | 173.10 | 173.60 | 173.60 | 56,096 |
| 2026-09-08 | 175.15 | 176.55 | 172.11 | 173.11 | 173.11 | 110,790 |
| 2026-09-07 | 178.95 | 178.95 | 175.00 | 175.34 | 175.34 | 78,607 |
| 2026-09-04 | 177.85 | 179.89 | 176.80 | 178.04 | 178.04 | 31,721 |
| 2026-09-03 | 178.00 | 179.89 | 176.01 | 177.83 | 177.83 | 47,256 |
| 2026-09-02 | 180.01 | 180.01 | 175.01 | 175.49 | 175.49 | 120,196 |
| 2026-09-01 | 181.90 | 182.00 | 178.00 | 180.29 | 180.29 | 114,213 |
| 2026-08-31 | 181.00 | 182.59 | 180.10 | 180.95 | 180.95 | 71,741 |
| 2026-08-28 | 181.20 | 181.20 | 179.55 | 179.99 | 179.99 | 96,678 |
| 2026-08-27 | 180.80 | 181.34 | 179.01 | 179.99 | 179.99 | 90,227 |
| 2026-08-25 | 181.68 | 181.68 | 178.13 | 178.58 | 178.58 | 149,419 |
| 2026-08-24 | 180.21 | 186.00 | 179.80 | 179.96 | 179.96 | 201,887 |
| 2026-08-21 | 181.90 | 183.00 | 179.00 | 180.21 | 180.21 | 84,894 |
| 2026-08-20 | 180.90 | 182.47 | 180.00 | 181.01 | 181.01 | 101,081 |
| 2026-08-19 | 183.50 | 190.10 | 178.20 | 179.91 | 179.91 | 251,178 |
| 2026-08-18 | 189.90 | 190.00 | 182.17 | 183.50 | 183.50 | 284,875 |
| 2026-08-17 | 192.98 | 195.00 | 187.13 | 189.87 | 189.87 | 124,109 |
| 2026-08-13 | 192.90 | 195.00 | 190.00 | 192.32 | 192.32 | 151,077 |
| 2026-08-12 | 189.90 | 193.00 | 188.00 | 191.15 | 191.15 | 89,458 |
| 2026-08-11 | 193.97 | 193.97 | 188.05 | 189.31 | 189.31 | 109,644 |
| 2026-08-10 | 193.90 | 193.97 | 191.77 | 193.28 | 193.28 | 34,193 |
| 2026-08-07 | 193.98 | 195.00 | 190.12 | 191.77 | 191.77 | 150,241 |
| 2026-08-06 | 192.99 | 194.50 | 188.00 | 193.44 | 193.44 | 53,520 |
| 2026-08-05 | 192.52 | 194.00 | 187.00 | 192.12 | 192.12 | 155,306 |
| 2026-08-04 | 193.00 | 193.00 | 188.13 | 190.94 | 190.94 | 34,434 |
| 2026-08-03 | 190.13 | 193.00 | 190.13 | 191.92 | 191.92 | 43,346 |
| 2026-07-31 | 187.99 | 190.50 | 186.27 | 188.67 | 188.67 | 52,527 |
| 2026-07-30 | 188.20 | 192.80 | 185.56 | 186.24 | 186.24 | 129,610 |
| 2026-07-29 | 190.00 | 191.99 | 188.15 | 190.01 | 190.01 | 86,690 |
| 2026-07-28 | 197.95 | 197.95 | 190.10 | 192.92 | 192.92 | 94,771 |
| 2026-07-27 | 185.22 | 198.63 | 185.22 | 195.31 | 195.31 | 179,512 |
Page 1 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.