Tariq Glass Industries Limited (PSX:TGL)
Pakistan · Delayed Price · Currency is PKR 181.01
+1.10 (0.61%)
At close: Aug 20, 2026
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 200.07 | 203.76 | 200.07 | 202.09 | 202.09 | 1.02% | 120,753 |
| Jul 9, 2026 | 198.00 | 200.90 | 196.00 | 200.04 | 200.04 | 0.77% | 214,224 |
| Jul 8, 2026 | 200.50 | 204.00 | 193.51 | 198.51 | 198.51 | -3.00% | 284,242 |
| Jul 7, 2026 | 206.00 | 206.00 | 202.00 | 204.65 | 204.65 | 0.20% | 136,582 |
| Jul 6, 2026 | 203.47 | 206.00 | 202.65 | 204.25 | 204.25 | 0.38% | 165,826 |
| Jul 3, 2026 | 201.00 | 204.80 | 200.55 | 203.47 | 203.47 | 2.03% | 216,371 |
| Jul 2, 2026 | 198.93 | 201.99 | 198.57 | 199.42 | 199.42 | 0.43% | 165,523 |
| Jul 1, 2026 | 193.99 | 198.90 | 191.70 | 198.57 | 198.57 | 2.79% | 263,349 |
| Jun 30, 2026 | 194.06 | 194.06 | 191.80 | 193.18 | 193.18 | 0.27% | 87,392 |
| Jun 29, 2026 | 190.10 | 196.99 | 190.00 | 192.66 | 192.66 | 1.50% | 202,331 |
| Jun 24, 2026 | 190.00 | 191.74 | 187.87 | 189.82 | 189.82 | -0.02% | 253,285 |
| Jun 23, 2026 | 189.98 | 193.49 | 189.00 | 189.85 | 189.85 | 0.17% | 307,351 |
| Jun 22, 2026 | 195.00 | 195.00 | 188.00 | 189.53 | 189.53 | -1.07% | 228,056 |
| Jun 19, 2026 | 195.98 | 196.00 | 188.12 | 191.58 | 191.58 | -1.07% | 219,863 |
| Jun 18, 2026 | 197.00 | 197.93 | 192.99 | 193.65 | 193.65 | -0.80% | 297,260 |
| Jun 17, 2026 | 200.10 | 200.10 | 193.00 | 195.22 | 195.22 | -2.36% | 592,121 |
| Jun 16, 2026 | 208.00 | 209.00 | 199.00 | 199.93 | 199.93 | 1.08% | 2,042,327 |
| Jun 15, 2026 | 197.79 | 197.79 | 192.00 | 197.79 | 197.79 | 10.00% | 876,943 |
| Jun 12, 2026 | 180.00 | 182.00 | 178.25 | 179.81 | 179.81 | 0.94% | 337,202 |
| Jun 11, 2026 | 177.00 | 180.00 | 176.00 | 178.13 | 178.13 | -0.40% | 58,231 |
| Jun 10, 2026 | 177.00 | 180.97 | 177.00 | 178.84 | 178.84 | -0.26% | 33,992 |
| Jun 9, 2026 | 180.88 | 181.50 | 178.00 | 179.31 | 179.31 | 0.39% | 57,308 |