Tariq Glass Industries Limited (PSX:TGL)
Pakistan · Delayed Price · Currency is PKR 167.11
+1.49 (0.90%)
At close: Sep 23, 2026
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 166.96 | 166.96 | 165.00 | 165.62 | 165.62 | 0.17% | 30,319 |
| Sep 21, 2026 | 168.98 | 168.98 | 165.00 | 165.34 | 165.34 | 0.55% | 179,166 |
| Sep 18, 2026 | 164.99 | 171.99 | 162.00 | 164.43 | 164.43 | 0.67% | 189,269 |
| Sep 17, 2026 | 164.90 | 165.23 | 162.11 | 163.34 | 163.34 | 0.18% | 145,221 |
| Sep 16, 2026 | 165.57 | 166.90 | 162.00 | 163.04 | 163.04 | -1.53% | 92,956 |
| Sep 15, 2026 | 163.55 | 165.99 | 151.00 | 165.57 | 165.57 | 1.24% | 95,152 |
| Sep 14, 2026 | 171.11 | 171.11 | 160.12 | 163.55 | 163.55 | -4.43% | 160,896 |
| Sep 11, 2026 | 168.50 | 173.49 | 165.12 | 171.13 | 171.13 | 0.67% | 281,240 |
| Sep 10, 2026 | 174.97 | 174.97 | 169.50 | 169.99 | 169.99 | -2.08% | 90,678 |
| Sep 9, 2026 | 174.00 | 177.49 | 173.10 | 173.60 | 173.60 | 0.28% | 56,096 |
| Sep 8, 2026 | 175.15 | 176.55 | 172.11 | 173.11 | 173.11 | -1.27% | 110,790 |
| Sep 7, 2026 | 178.95 | 178.95 | 175.00 | 175.34 | 175.34 | -1.52% | 78,607 |
| Sep 4, 2026 | 177.85 | 179.89 | 176.80 | 178.04 | 178.04 | 0.12% | 31,721 |
| Sep 3, 2026 | 178.00 | 179.89 | 176.01 | 177.83 | 177.83 | 1.33% | 47,256 |
| Sep 2, 2026 | 180.01 | 180.01 | 175.01 | 175.49 | 175.49 | -2.66% | 120,196 |
| Sep 1, 2026 | 181.90 | 182.00 | 178.00 | 180.29 | 180.29 | -0.36% | 114,213 |
| Aug 31, 2026 | 181.00 | 182.59 | 180.10 | 180.95 | 180.95 | 0.53% | 71,741 |
| Aug 28, 2026 | 181.20 | 181.20 | 179.55 | 179.99 | 179.99 | - | 96,678 |
| Aug 27, 2026 | 180.80 | 181.34 | 179.01 | 179.99 | 179.99 | 0.79% | 90,227 |
| Aug 25, 2026 | 181.68 | 181.68 | 178.13 | 178.58 | 178.58 | -0.77% | 149,419 |
| Aug 24, 2026 | 180.21 | 186.00 | 179.80 | 179.96 | 179.96 | -0.14% | 201,887 |
| Aug 21, 2026 | 181.90 | 183.00 | 179.00 | 180.21 | 180.21 | -0.44% | 84,894 |
| Aug 20, 2026 | 180.90 | 182.47 | 180.00 | 181.01 | 181.01 | 0.61% | 101,081 |
| Aug 19, 2026 | 183.50 | 190.10 | 178.20 | 179.91 | 179.91 | -1.96% | 251,178 |
| Aug 18, 2026 | 189.90 | 190.00 | 182.17 | 183.50 | 183.50 | -3.35% | 284,875 |
| Aug 17, 2026 | 192.98 | 195.00 | 187.13 | 189.87 | 189.87 | -1.27% | 124,109 |
| Aug 13, 2026 | 192.90 | 195.00 | 190.00 | 192.32 | 192.32 | 0.61% | 151,077 |
| Aug 12, 2026 | 189.90 | 193.00 | 188.00 | 191.15 | 191.15 | 0.97% | 89,458 |
| Aug 11, 2026 | 193.97 | 193.97 | 188.05 | 189.31 | 189.31 | -2.05% | 109,644 |
| Aug 10, 2026 | 193.90 | 193.97 | 191.77 | 193.28 | 193.28 | 0.79% | 34,193 |
| Aug 7, 2026 | 193.98 | 195.00 | 190.12 | 191.77 | 191.77 | -0.86% | 150,241 |
| Aug 6, 2026 | 192.99 | 194.50 | 188.00 | 193.44 | 193.44 | 0.69% | 53,520 |
| Aug 5, 2026 | 192.52 | 194.00 | 187.00 | 192.12 | 192.12 | 0.62% | 155,306 |
| Aug 4, 2026 | 193.00 | 193.00 | 188.13 | 190.94 | 190.94 | -0.51% | 34,434 |
| Aug 3, 2026 | 190.13 | 193.00 | 190.13 | 191.92 | 191.92 | 1.72% | 43,346 |
| Jul 31, 2026 | 187.99 | 190.50 | 186.27 | 188.67 | 188.67 | 1.30% | 52,527 |
| Jul 30, 2026 | 188.20 | 192.80 | 185.56 | 186.24 | 186.24 | -1.98% | 129,610 |
| Jul 29, 2026 | 190.00 | 191.99 | 188.15 | 190.01 | 190.01 | -1.51% | 86,690 |
| Jul 28, 2026 | 197.95 | 197.95 | 190.10 | 192.92 | 192.92 | -1.22% | 94,771 |
| Jul 27, 2026 | 185.22 | 198.63 | 185.22 | 195.31 | 195.31 | 8.16% | 179,512 |
| Jul 24, 2026 | 183.00 | 187.64 | 178.00 | 180.57 | 180.57 | -2.33% | 199,035 |
| Jul 23, 2026 | 189.60 | 189.90 | 183.00 | 184.88 | 184.88 | -2.45% | 90,956 |
| Jul 22, 2026 | 193.00 | 193.00 | 188.00 | 189.53 | 189.53 | -1.09% | 36,970 |
| Jul 21, 2026 | 189.90 | 193.90 | 189.90 | 191.62 | 191.62 | 1.44% | 50,936 |
| Jul 20, 2026 | 189.92 | 189.92 | 186.13 | 188.90 | 188.90 | -0.54% | 37,747 |
| Jul 17, 2026 | 195.00 | 195.00 | 188.00 | 189.92 | 189.92 | -2.34% | 144,439 |
| Jul 16, 2026 | 194.00 | 196.00 | 192.90 | 194.47 | 194.47 | 1.59% | 125,474 |
| Jul 15, 2026 | 189.98 | 194.00 | 186.15 | 191.42 | 191.42 | 1.96% | 111,329 |
| Jul 14, 2026 | 186.00 | 189.89 | 180.00 | 187.74 | 187.74 | -3.20% | 333,065 |
| Jul 13, 2026 | 188.14 | 199.80 | 188.14 | 193.94 | 193.94 | -4.03% | 444,115 |