Tariq Corporation Limited (PSX:TCORP)
Pakistan · Delayed Price · Currency is PKR 17.98
+0.08 (0.45%)
At close: Sep 2, 2025
Tariq Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.80 | 17.85 | 17.30 | 17.80 | 17.80 | 1.89% | 52,037 |
| Aug 28, 2025 | 17.35 | 17.70 | 17.11 | 17.47 | 17.47 | 0.92% | 35,299 |
| Aug 27, 2025 | 17.11 | 17.90 | 16.62 | 17.31 | 17.31 | 1.70% | 99,156 |
| Aug 26, 2025 | 16.99 | 17.10 | 16.87 | 17.02 | 17.02 | 1.31% | 77,162 |
| Aug 25, 2025 | 17.15 | 17.25 | 16.80 | 16.80 | 16.80 | -0.30% | 34,780 |
| Aug 22, 2025 | 16.80 | 17.00 | 16.75 | 16.85 | 16.85 | 1.94% | 18,223 |
| Aug 21, 2025 | 16.97 | 17.45 | 16.49 | 16.53 | 16.53 | -2.88% | 124,122 |
| Aug 20, 2025 | 17.40 | 17.40 | 16.81 | 17.02 | 17.02 | -0.06% | 23,100 |
| Aug 19, 2025 | 17.40 | 17.40 | 16.80 | 17.03 | 17.03 | -1.50% | 39,296 |
| Aug 18, 2025 | 17.40 | 17.40 | 16.70 | 17.29 | 17.29 | 1.41% | 3,499 |
| Aug 15, 2025 | 17.45 | 17.45 | 16.02 | 17.05 | 17.05 | 1.01% | 35,249 |
| Aug 13, 2025 | 17.90 | 17.90 | 16.52 | 16.88 | 16.88 | -4.74% | 88,559 |
| Aug 12, 2025 | 18.00 | 18.20 | 17.20 | 17.72 | 17.72 | -2.85% | 104,485 |
| Aug 11, 2025 | 18.45 | 18.45 | 17.30 | 18.24 | 18.24 | 2.18% | 37,256 |
| Aug 8, 2025 | 18.00 | 18.65 | 17.76 | 17.85 | 17.85 | -1.65% | 54,487 |
| Aug 7, 2025 | 18.60 | 18.60 | 18.10 | 18.15 | 18.15 | -1.09% | 2,406 |
| Aug 6, 2025 | 18.75 | 18.90 | 18.25 | 18.35 | 18.35 | -2.39% | 25,257 |
| Aug 5, 2025 | 18.76 | 18.99 | 18.75 | 18.80 | 18.80 | 0.27% | 15,979 |
| Aug 4, 2025 | 18.75 | 19.55 | 18.50 | 18.75 | 18.75 | - | 92,329 |
| Aug 1, 2025 | 18.75 | 19.30 | 18.42 | 18.75 | 18.75 | -0.74% | 19,803 |
| Jul 31, 2025 | 19.00 | 19.75 | 18.60 | 18.89 | 18.89 | -4.01% | 88,935 |
| Jul 30, 2025 | 19.80 | 21.55 | 18.52 | 19.68 | 19.68 | 0.46% | 968,602 |
| Jul 29, 2025 | 21.00 | 21.50 | 19.30 | 19.59 | 19.59 | -5.27% | 251,974 |
| Jul 28, 2025 | 19.00 | 20.68 | 18.68 | 20.68 | 20.68 | 10.00% | 1,090,648 |
| Jul 25, 2025 | 18.20 | 19.39 | 18.20 | 18.80 | 18.80 | 0.75% | 244,705 |
| Jul 24, 2025 | 17.90 | 19.35 | 17.90 | 18.66 | 18.66 | 3.90% | 659,600 |
| Jul 23, 2025 | 17.50 | 18.20 | 17.20 | 17.96 | 17.96 | 3.88% | 295,257 |
| Jul 22, 2025 | 18.50 | 18.65 | 17.01 | 17.29 | 17.29 | -5.16% | 513,998 |
| Jul 21, 2025 | 16.70 | 18.55 | 16.55 | 18.23 | 18.23 | 8.13% | 1,042,703 |
| Jul 18, 2025 | 16.51 | 17.10 | 16.40 | 16.86 | 16.86 | 0.66% | 65,488 |
| Jul 17, 2025 | 16.49 | 16.75 | 16.49 | 16.75 | 16.75 | 1.70% | 2,944 |
| Jul 16, 2025 | 16.60 | 16.96 | 16.25 | 16.47 | 16.47 | -1.32% | 51,152 |
| Jul 15, 2025 | 16.80 | 17.00 | 16.55 | 16.69 | 16.69 | -0.18% | 58,632 |
| Jul 14, 2025 | 16.75 | 17.10 | 16.60 | 16.72 | 16.72 | -0.95% | 34,540 |
| Jul 11, 2025 | 16.60 | 17.38 | 16.50 | 16.88 | 16.88 | 0.42% | 126,303 |
| Jul 10, 2025 | 16.97 | 17.25 | 16.50 | 16.81 | 16.81 | 1.20% | 266,640 |
| Jul 9, 2025 | 15.06 | 16.95 | 15.00 | 16.61 | 16.61 | 7.44% | 716,687 |
| Jul 8, 2025 | 14.95 | 15.65 | 14.95 | 15.46 | 15.46 | 2.52% | 28,335 |
| Jul 7, 2025 | 15.92 | 16.20 | 15.00 | 15.08 | 15.08 | -4.19% | 77,314 |
| Jul 4, 2025 | 16.40 | 16.40 | 15.61 | 15.74 | 15.74 | -0.69% | 5,076 |
| Jul 3, 2025 | 16.59 | 16.59 | 15.80 | 15.85 | 15.85 | -0.94% | 4,001 |
| Jul 2, 2025 | 16.85 | 17.48 | 16.00 | 16.00 | 16.00 | -0.81% | 115,215 |
| Jul 1, 2025 | 16.50 | 16.69 | 16.00 | 16.13 | 16.13 | 0.62% | 360,422 |
| Jun 30, 2025 | 15.89 | 16.65 | 15.66 | 16.03 | 16.03 | 5.67% | 333,308 |
| Jun 27, 2025 | 14.05 | 15.26 | 14.00 | 15.17 | 15.17 | 9.37% | 610,893 |
| Jun 26, 2025 | 14.13 | 14.29 | 13.82 | 13.87 | 13.87 | -3.61% | 17,374 |
| Jun 25, 2025 | 14.20 | 14.40 | 14.12 | 14.39 | 14.39 | 0.28% | 7,246 |
| Jun 24, 2025 | 14.06 | 14.35 | 14.00 | 14.35 | 14.35 | 6.30% | 28,008 |
| Jun 23, 2025 | 13.92 | 14.09 | 13.46 | 13.50 | 13.50 | -4.32% | 35,892 |
| Jun 20, 2025 | 14.79 | 15.50 | 13.70 | 14.11 | 14.11 | -2.01% | 152,789 |