Tariq Glass Industries Limited (PSX:TGL)
Pakistan · Delayed Price · Currency is PKR 205.02
-0.17 (-0.08%)
At close: Nov 28, 2025
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 205.60 | 206.99 | 201.16 | 205.02 | 205.02 | -0.08% | 67,478 |
| Nov 27, 2025 | 204.90 | 209.00 | 204.10 | 205.19 | 205.19 | -0.06% | 285,989 |
| Nov 26, 2025 | 209.00 | 209.51 | 204.00 | 205.31 | 205.31 | -1.67% | 87,925 |
| Nov 25, 2025 | 208.60 | 210.50 | 205.75 | 208.79 | 208.79 | 0.44% | 154,695 |
| Nov 24, 2025 | 207.45 | 210.50 | 205.00 | 207.87 | 207.87 | 0.44% | 123,174 |
| Nov 21, 2025 | 205.00 | 214.00 | 204.00 | 206.95 | 206.95 | 1.53% | 372,943 |
| Nov 20, 2025 | 194.00 | 204.70 | 194.00 | 203.84 | 203.84 | 5.09% | 381,948 |
| Nov 19, 2025 | 192.02 | 197.60 | 192.00 | 193.96 | 193.96 | 0.50% | 912,731 |
| Nov 18, 2025 | 193.00 | 195.35 | 182.00 | 193.00 | 193.00 | 0.28% | 830,548 |
| Nov 17, 2025 | 193.95 | 194.95 | 190.60 | 192.46 | 192.46 | -0.86% | 354,784 |
| Nov 14, 2025 | 193.50 | 194.86 | 189.96 | 194.13 | 194.13 | 0.62% | 121,830 |
| Nov 13, 2025 | 181.00 | 193.86 | 180.99 | 192.93 | 192.93 | 7.25% | 372,699 |
| Nov 12, 2025 | 185.00 | 187.25 | 179.02 | 179.89 | 179.89 | -2.45% | 343,913 |
| Nov 11, 2025 | 186.09 | 189.90 | 182.00 | 184.40 | 184.40 | -0.91% | 164,061 |
| Nov 10, 2025 | 184.99 | 189.00 | 184.00 | 186.09 | 186.09 | 0.70% | 221,404 |
| Nov 7, 2025 | 184.50 | 188.00 | 184.00 | 184.80 | 184.80 | 0.20% | 254,641 |
| Nov 6, 2025 | 185.00 | 189.99 | 180.20 | 184.43 | 184.43 | -1.12% | 442,805 |
| Nov 5, 2025 | 193.98 | 193.98 | 183.00 | 186.52 | 186.52 | -2.79% | 214,810 |
| Nov 4, 2025 | 194.60 | 194.60 | 190.01 | 191.87 | 191.87 | -1.38% | 96,009 |
| Nov 3, 2025 | 196.01 | 199.01 | 192.92 | 194.56 | 194.56 | 0.11% | 148,977 |
| Oct 31, 2025 | 194.00 | 197.00 | 191.50 | 194.35 | 194.35 | 2.06% | 121,547 |
| Oct 30, 2025 | 190.10 | 197.99 | 188.01 | 190.42 | 190.42 | -2.11% | 205,418 |
| Oct 29, 2025 | 213.00 | 213.00 | 194.52 | 194.52 | 194.52 | -10.00% | 2,670,489 |
| Oct 28, 2025 | 243.15 | 243.15 | 216.13 | 216.13 | 216.13 | -10.00% | 439,897 |
| Oct 27, 2025 | 245.50 | 246.49 | 239.05 | 240.14 | 240.14 | -2.39% | 339,162 |
| Oct 24, 2025 | 245.02 | 246.60 | 242.90 | 246.02 | 246.02 | 0.41% | 55,772 |
| Oct 23, 2025 | 246.40 | 248.00 | 242.96 | 245.02 | 245.02 | 0.79% | 148,179 |
| Oct 22, 2025 | 246.02 | 249.00 | 242.75 | 243.10 | 243.10 | -0.39% | 127,281 |
| Oct 21, 2025 | 235.30 | 245.00 | 235.30 | 244.05 | 244.05 | 3.81% | 329,294 |
| Oct 20, 2025 | 232.05 | 236.01 | 230.99 | 235.09 | 235.09 | 2.14% | 48,892 |
| Oct 17, 2025 | 229.00 | 231.96 | 223.20 | 230.17 | 230.17 | 0.42% | 612,259 |
| Oct 16, 2025 | 230.00 | 233.95 | 228.50 | 229.20 | 229.20 | -0.40% | 52,989 |
| Oct 15, 2025 | 236.00 | 236.98 | 229.91 | 230.11 | 230.11 | -0.57% | 84,892 |
| Oct 14, 2025 | 230.10 | 238.01 | 222.10 | 231.43 | 231.43 | 3.08% | 1,273,532 |
| Oct 13, 2025 | 228.20 | 232.48 | 219.98 | 224.51 | 224.51 | -1.62% | 229,859 |
| Oct 10, 2025 | 238.00 | 241.00 | 225.50 | 228.20 | 228.20 | -4.07% | 118,245 |
| Oct 9, 2025 | 242.00 | 244.00 | 236.45 | 237.88 | 237.88 | -2.37% | 241,581 |
| Oct 8, 2025 | 247.50 | 247.50 | 241.00 | 243.66 | 243.66 | -1.06% | 61,450 |
| Oct 7, 2025 | 250.00 | 251.25 | 243.50 | 246.26 | 246.26 | -1.22% | 55,455 |
| Oct 6, 2025 | 253.50 | 254.00 | 248.00 | 249.29 | 249.29 | -1.84% | 91,518 |
| Oct 3, 2025 | 255.89 | 255.89 | 253.00 | 253.97 | 253.97 | 0.07% | 85,702 |
| Oct 2, 2025 | 256.00 | 257.15 | 252.77 | 253.78 | 253.78 | -1.01% | 53,239 |
| Oct 1, 2025 | 259.49 | 259.50 | 254.01 | 256.36 | 256.36 | -0.23% | 121,901 |
| Sep 30, 2025 | 260.00 | 260.97 | 256.27 | 256.94 | 256.94 | -0.48% | 75,650 |
| Sep 29, 2025 | 255.00 | 259.50 | 254.00 | 258.18 | 258.18 | 1.35% | 235,853 |
| Sep 26, 2025 | 253.00 | 259.75 | 252.99 | 254.73 | 254.73 | 0.60% | 300,563 |
| Sep 25, 2025 | 256.50 | 256.65 | 250.00 | 253.22 | 253.22 | -1.32% | 243,488 |
| Sep 24, 2025 | 267.20 | 269.00 | 254.00 | 256.60 | 256.60 | -3.97% | 221,555 |
| Sep 23, 2025 | 270.00 | 272.00 | 265.00 | 267.20 | 267.20 | -1.44% | 117,243 |
| Sep 22, 2025 | 276.00 | 276.50 | 270.02 | 271.10 | 271.10 | -1.42% | 256,485 |