Tariq Glass Industries Limited (PSX:TGL)
Pakistan · Delayed Price · Currency is PKR 238.04
+2.84 (1.21%)
At close: Aug 1, 2025
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 234.00 | 239.00 | 233.00 | 238.04 | 238.04 | 1.21% | 92,403 |
| Jul 31, 2025 | 230.05 | 236.94 | 228.10 | 235.20 | 235.20 | 1.89% | 79,811 |
| Jul 30, 2025 | 232.01 | 235.99 | 229.00 | 230.84 | 230.84 | -1.18% | 82,090 |
| Jul 29, 2025 | 235.00 | 236.00 | 231.10 | 233.59 | 233.59 | -0.68% | 119,850 |
| Jul 28, 2025 | 237.00 | 239.75 | 234.00 | 235.19 | 235.19 | 0.53% | 120,054 |
| Jul 25, 2025 | 228.42 | 236.00 | 223.05 | 233.96 | 233.96 | 2.43% | 72,812 |
| Jul 24, 2025 | 229.20 | 229.45 | 225.20 | 228.42 | 228.42 | 0.97% | 34,496 |
| Jul 23, 2025 | 234.89 | 234.95 | 221.50 | 226.23 | 226.23 | -2.19% | 1,069,504 |
| Jul 22, 2025 | 234.89 | 234.90 | 229.00 | 231.29 | 231.29 | 0.37% | 120,971 |
| Jul 21, 2025 | 234.90 | 234.90 | 228.00 | 230.43 | 230.43 | -1.57% | 1,059,681 |
| Jul 18, 2025 | 234.48 | 236.99 | 232.00 | 234.11 | 234.11 | 0.71% | 33,047 |
| Jul 17, 2025 | 234.90 | 239.98 | 231.00 | 232.46 | 232.46 | 0.54% | 45,361 |
| Jul 16, 2025 | 236.80 | 236.80 | 230.00 | 231.20 | 231.20 | -1.50% | 43,155 |
| Jul 15, 2025 | 234.50 | 236.98 | 233.50 | 234.72 | 234.72 | -0.14% | 92,744 |
| Jul 14, 2025 | 237.90 | 239.74 | 233.12 | 235.04 | 235.04 | -0.30% | 28,387 |
| Jul 11, 2025 | 238.00 | 238.80 | 230.00 | 235.74 | 235.74 | 0.28% | 99,249 |
| Jul 10, 2025 | 234.89 | 236.00 | 230.50 | 235.09 | 235.09 | 1.41% | 46,595 |
| Jul 9, 2025 | 236.75 | 236.75 | 231.07 | 231.81 | 231.81 | -0.57% | 31,914 |
| Jul 8, 2025 | 234.01 | 234.50 | 230.80 | 233.15 | 233.15 | -0.36% | 133,550 |
| Jul 7, 2025 | 234.50 | 237.00 | 231.00 | 234.00 | 234.00 | -0.10% | 71,192 |
| Jul 4, 2025 | 231.10 | 238.98 | 229.00 | 234.23 | 234.23 | -0.35% | 71,766 |
| Jul 3, 2025 | 234.99 | 239.00 | 231.10 | 235.06 | 235.06 | 0.03% | 34,305 |
| Jul 2, 2025 | 241.00 | 243.80 | 232.10 | 234.99 | 234.99 | -2.18% | 53,024 |
| Jul 1, 2025 | 249.99 | 253.48 | 238.00 | 240.23 | 240.23 | -4.36% | 127,171 |
| Jun 30, 2025 | 244.60 | 256.00 | 240.03 | 251.17 | 251.17 | 2.28% | 719,703 |
| Jun 27, 2025 | 235.90 | 248.00 | 235.00 | 245.57 | 245.57 | 3.85% | 281,808 |
| Jun 26, 2025 | 227.00 | 238.90 | 223.00 | 236.46 | 236.46 | 4.83% | 597,412 |
| Jun 25, 2025 | 230.00 | 232.00 | 220.50 | 225.56 | 225.56 | -1.38% | 143,549 |
| Jun 24, 2025 | 219.99 | 228.71 | 215.00 | 228.71 | 228.71 | 10.00% | 153,660 |
| Jun 23, 2025 | 215.01 | 219.50 | 207.00 | 207.92 | 207.92 | -5.55% | 207,409 |
| Jun 20, 2025 | 219.00 | 222.90 | 219.00 | 220.14 | 220.14 | -0.03% | 205,493 |
| Jun 19, 2025 | 222.00 | 227.98 | 219.50 | 220.20 | 220.20 | 0.23% | 65,916 |
| Jun 18, 2025 | 224.00 | 227.00 | 217.00 | 219.69 | 219.69 | -3.26% | 328,628 |
| Jun 17, 2025 | 231.00 | 231.00 | 223.00 | 227.09 | 227.09 | -1.27% | 247,999 |
| Jun 16, 2025 | 225.05 | 233.50 | 225.05 | 230.00 | 230.00 | -0.02% | 27,450 |
| Jun 13, 2025 | 225.10 | 234.85 | 221.00 | 230.05 | 230.05 | -2.04% | 300,020 |
| Jun 12, 2025 | 230.11 | 247.00 | 230.00 | 234.84 | 234.84 | 2.06% | 351,852 |
| Jun 11, 2025 | 225.00 | 234.98 | 220.90 | 230.11 | 230.11 | 4.08% | 104,158 |
| Jun 10, 2025 | 223.00 | 226.00 | 220.10 | 221.09 | 221.09 | -0.70% | 60,737 |
| Jun 5, 2025 | 230.25 | 233.60 | 218.00 | 222.65 | 222.65 | -3.30% | 90,422 |
| Jun 4, 2025 | 230.00 | 233.00 | 224.00 | 230.25 | 230.25 | 0.24% | 104,114 |
| Jun 3, 2025 | 224.61 | 232.50 | 221.25 | 229.71 | 229.71 | 2.27% | 101,800 |
| Jun 2, 2025 | 219.75 | 241.65 | 217.50 | 224.61 | 224.61 | 2.24% | 390,519 |
| May 30, 2025 | 215.00 | 220.00 | 214.00 | 219.68 | 219.68 | 2.02% | 83,156 |
| May 29, 2025 | 211.00 | 216.00 | 211.00 | 215.33 | 215.33 | 1.50% | 19,252 |
| May 27, 2025 | 211.00 | 214.00 | 211.00 | 212.15 | 212.15 | 0.06% | 43,401 |
| May 26, 2025 | 215.20 | 215.20 | 211.07 | 212.02 | 212.02 | -1.43% | 175,918 |
| May 23, 2025 | 212.00 | 216.90 | 210.05 | 215.10 | 215.10 | 1.46% | 189,298 |
| May 22, 2025 | 211.99 | 214.99 | 208.05 | 212.00 | 212.00 | -0.04% | 345,293 |
| May 21, 2025 | 207.00 | 213.50 | 207.00 | 212.09 | 212.09 | 2.07% | 759,421 |