Tariq Glass Industries Limited (PSX:TGL)
Pakistan · Delayed Price · Currency is PKR 213.35
-2.72 (-1.26%)
At close: Dec 19, 2025
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 220.00 | 220.00 | 213.00 | 213.35 | 213.35 | -1.26% | 90,895 |
| Dec 18, 2025 | 219.50 | 219.50 | 215.00 | 216.07 | 216.07 | -0.55% | 106,853 |
| Dec 17, 2025 | 219.45 | 220.45 | 212.00 | 217.26 | 217.26 | -0.98% | 506,328 |
| Dec 16, 2025 | 229.00 | 229.50 | 217.50 | 219.42 | 219.42 | -2.52% | 401,379 |
| Dec 15, 2025 | 217.00 | 228.74 | 217.00 | 225.09 | 225.09 | 4.99% | 757,209 |
| Dec 12, 2025 | 216.00 | 216.40 | 212.50 | 214.40 | 214.40 | -0.15% | 111,386 |
| Dec 11, 2025 | 212.00 | 217.01 | 210.63 | 214.73 | 214.73 | 2.12% | 321,075 |
| Dec 10, 2025 | 203.18 | 212.99 | 203.18 | 210.27 | 210.27 | 3.49% | 704,649 |
| Dec 9, 2025 | 202.10 | 204.40 | 201.17 | 203.18 | 203.18 | 0.33% | 69,852 |
| Dec 8, 2025 | 203.99 | 205.00 | 201.15 | 202.52 | 202.52 | -0.32% | 45,280 |
| Dec 5, 2025 | 203.48 | 206.24 | 200.12 | 203.17 | 203.17 | 0.79% | 177,090 |
| Dec 4, 2025 | 202.50 | 204.50 | 200.00 | 201.58 | 201.58 | -0.16% | 25,279 |
| Dec 3, 2025 | 204.50 | 204.50 | 201.11 | 201.90 | 201.90 | -0.60% | 22,260 |
| Dec 2, 2025 | 206.00 | 208.50 | 202.70 | 203.12 | 203.12 | -1.80% | 77,745 |
| Dec 1, 2025 | 202.10 | 207.25 | 201.50 | 206.84 | 206.84 | 0.89% | 137,697 |
| 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 |