Tariq Glass Industries Limited (PSX:TGL)
Pakistan · Delayed Price · Currency is PKR 250.15
-2.04 (-0.81%)
At close: Aug 28, 2025
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 252.10 | 253.98 | 249.98 | 250.15 | 250.15 | -0.81% | 29,821 |
| Aug 27, 2025 | 256.10 | 258.85 | 252.00 | 252.19 | 252.19 | -1.61% | 23,793 |
| Aug 26, 2025 | 260.00 | 260.80 | 256.10 | 256.32 | 256.32 | -0.91% | 23,939 |
| Aug 25, 2025 | 257.49 | 260.00 | 253.00 | 258.68 | 258.68 | 1.37% | 67,603 |
| Aug 22, 2025 | 254.48 | 257.50 | 251.53 | 255.19 | 255.19 | 0.64% | 72,302 |
| Aug 21, 2025 | 252.00 | 255.24 | 251.17 | 253.57 | 253.57 | 0.96% | 164,604 |
| Aug 20, 2025 | 253.55 | 254.00 | 245.07 | 251.17 | 251.17 | -0.94% | 48,938 |
| Aug 19, 2025 | 247.51 | 255.00 | 247.51 | 253.55 | 253.55 | 1.51% | 90,337 |
| Aug 18, 2025 | 247.30 | 251.00 | 246.00 | 249.79 | 249.79 | 1.58% | 179,113 |
| Aug 15, 2025 | 244.80 | 247.00 | 244.80 | 245.90 | 245.90 | 0.41% | 33,168 |
| Aug 13, 2025 | 246.90 | 247.40 | 243.00 | 244.90 | 244.90 | -0.70% | 59,248 |
| Aug 12, 2025 | 245.12 | 248.90 | 244.60 | 246.63 | 246.63 | 0.75% | 95,077 |
| Aug 11, 2025 | 250.00 | 250.00 | 244.00 | 244.79 | 244.79 | -2.04% | 35,922 |
| Aug 8, 2025 | 246.00 | 250.00 | 246.00 | 249.88 | 249.88 | 1.98% | 198,588 |
| Aug 7, 2025 | 241.99 | 248.00 | 238.05 | 245.04 | 245.04 | 2.09% | 137,498 |
| Aug 6, 2025 | 239.98 | 241.90 | 237.01 | 240.03 | 240.03 | 0.64% | 117,667 |
| Aug 5, 2025 | 237.00 | 241.99 | 235.00 | 238.50 | 238.50 | 1.22% | 194,258 |
| Aug 4, 2025 | 240.00 | 240.00 | 234.60 | 235.62 | 235.62 | -1.02% | 36,838 |
| 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 |