Al-Ghazi Tractors Limited (PSX:AGTL)
Pakistan · Delayed Price · Currency is PKR 405.19
+7.39 (1.86%)
At close: Sep 16, 2025
Al-Ghazi Tractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 397.99 | 408.00 | 395.01 | 405.19 | 405.19 | 1.86% | 26,782 |
| Sep 15, 2025 | 395.00 | 401.90 | 395.00 | 397.80 | 397.80 | 0.75% | 9,246 |
| Sep 12, 2025 | 393.00 | 402.22 | 393.00 | 394.84 | 394.84 | 0.42% | 20,799 |
| Sep 11, 2025 | 394.99 | 395.25 | 390.00 | 393.20 | 393.20 | -0.14% | 20,833 |
| Sep 10, 2025 | 390.00 | 394.88 | 390.00 | 393.75 | 393.75 | 0.54% | 9,593 |
| Sep 9, 2025 | 396.99 | 396.99 | 391.00 | 391.62 | 391.62 | -0.60% | 13,269 |
| Sep 8, 2025 | 398.00 | 398.00 | 392.90 | 393.97 | 393.97 | -0.77% | 18,448 |
| Sep 5, 2025 | 401.00 | 401.00 | 396.46 | 397.01 | 397.01 | -0.74% | 13,465 |
| Sep 4, 2025 | 400.54 | 401.98 | 398.01 | 399.98 | 399.98 | -0.12% | 20,373 |
| Sep 3, 2025 | 400.13 | 401.00 | 400.00 | 400.47 | 400.47 | -0.03% | 11,920 |
| Sep 2, 2025 | 403.00 | 404.20 | 400.00 | 400.58 | 400.58 | -0.26% | 19,303 |
| Sep 1, 2025 | 403.00 | 404.50 | 399.00 | 401.63 | 401.63 | -0.34% | 11,447 |
| Aug 29, 2025 | 403.89 | 404.90 | 401.14 | 402.98 | 402.98 | -0.14% | 10,168 |
| Aug 28, 2025 | 401.99 | 404.01 | 400.00 | 403.55 | 403.55 | 0.12% | 8,483 |
| Aug 27, 2025 | 406.85 | 406.85 | 401.07 | 403.05 | 403.05 | -0.31% | 9,137 |
| Aug 26, 2025 | 404.00 | 407.00 | 403.00 | 404.31 | 404.31 | -1.24% | 24,159 |
| Aug 25, 2025 | 400.00 | 420.00 | 400.00 | 409.39 | 409.39 | -3.43% | 59,946 |
| Aug 22, 2025 | 422.69 | 425.99 | 420.01 | 423.92 | 423.92 | 0.29% | 14,789 |
| Aug 21, 2025 | 425.00 | 425.45 | 418.14 | 422.69 | 422.69 | -0.07% | 24,006 |
| Aug 20, 2025 | 423.54 | 428.00 | 418.00 | 422.98 | 422.98 | 0.09% | 46,258 |
| Aug 19, 2025 | 424.69 | 424.89 | 421.94 | 422.60 | 422.60 | 0.14% | 15,858 |
| Aug 18, 2025 | 419.11 | 424.84 | 416.45 | 421.99 | 421.99 | 1.33% | 25,914 |
| Aug 15, 2025 | 421.01 | 421.01 | 415.00 | 416.45 | 416.45 | -1.04% | 8,512 |
| Aug 13, 2025 | 423.99 | 425.00 | 400.00 | 420.81 | 420.81 | -0.25% | 23,380 |
| Aug 12, 2025 | 411.06 | 425.00 | 411.06 | 421.88 | 421.88 | 2.66% | 27,334 |
| Aug 11, 2025 | 412.00 | 414.89 | 410.00 | 410.93 | 410.93 | -0.14% | 15,617 |
| Aug 8, 2025 | 415.01 | 418.89 | 410.41 | 411.49 | 411.49 | -1.40% | 14,441 |
| Aug 7, 2025 | 419.49 | 419.49 | 411.00 | 417.34 | 417.34 | -0.02% | 23,922 |
| Aug 6, 2025 | 419.49 | 419.49 | 415.42 | 417.41 | 417.41 | 0.49% | 6,443 |
| Aug 5, 2025 | 418.91 | 419.75 | 410.05 | 415.39 | 415.39 | -0.84% | 9,186 |
| Aug 4, 2025 | 419.92 | 421.50 | 415.00 | 418.92 | 418.92 | 0.08% | 7,264 |
| Aug 1, 2025 | 422.91 | 422.91 | 418.00 | 418.60 | 418.60 | -0.25% | 18,710 |
| Jul 31, 2025 | 422.00 | 422.90 | 418.00 | 419.67 | 419.67 | -0.01% | 8,331 |
| Jul 30, 2025 | 417.01 | 422.00 | 415.07 | 419.70 | 419.70 | 0.50% | 6,664 |
| Jul 29, 2025 | 425.00 | 429.00 | 417.01 | 417.63 | 417.63 | -1.69% | 24,909 |
| Jul 28, 2025 | 430.00 | 430.00 | 417.00 | 424.79 | 424.79 | -0.06% | 27,793 |
| Jul 25, 2025 | 428.50 | 428.50 | 424.00 | 425.03 | 425.03 | 0.21% | 17,769 |
| Jul 24, 2025 | 429.90 | 433.40 | 423.01 | 424.12 | 424.12 | -0.90% | 50,482 |
| Jul 23, 2025 | 414.00 | 434.99 | 414.00 | 427.97 | 427.97 | 4.05% | 77,682 |
| Jul 22, 2025 | 408.00 | 411.97 | 405.25 | 411.33 | 411.33 | 0.83% | 25,193 |
| Jul 21, 2025 | 406.71 | 417.00 | 402.20 | 407.93 | 407.93 | 0.53% | 56,099 |
| Jul 18, 2025 | 420.00 | 421.98 | 403.00 | 405.78 | 405.78 | -2.98% | 73,496 |
| Jul 17, 2025 | 415.25 | 430.00 | 415.25 | 418.25 | 418.25 | 0.99% | 22,724 |
| Jul 16, 2025 | 416.72 | 416.72 | 405.30 | 414.17 | 414.17 | -0.61% | 13,917 |
| Jul 15, 2025 | 423.31 | 427.00 | 414.10 | 416.72 | 416.72 | -1.56% | 23,650 |
| Jul 14, 2025 | 426.24 | 432.99 | 422.00 | 423.32 | 423.32 | -0.71% | 15,521 |
| Jul 11, 2025 | 438.00 | 439.90 | 425.00 | 426.36 | 426.36 | -1.49% | 40,598 |
| Jul 10, 2025 | 437.00 | 439.99 | 430.01 | 432.83 | 432.83 | -0.77% | 23,712 |
| Jul 9, 2025 | 423.00 | 445.00 | 420.01 | 436.18 | 436.18 | 3.25% | 164,968 |
| Jul 8, 2025 | 409.00 | 450.27 | 408.00 | 422.47 | 422.47 | 3.21% | 360,771 |