Tariq Glass Industries Limited (PSX:TGL)
Pakistan · Delayed Price · Currency is PKR 182.61
0.00 (0.00%)
At close: May 29, 2026
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 169.99 | 182.74 | 169.99 | 182.61 | 182.61 | 9.92% | 1,217,713 |
| May 25, 2026 | 170.10 | 171.00 | 165.00 | 166.13 | 166.13 | 0.40% | 239,376 |
| May 22, 2026 | 161.98 | 170.48 | 157.75 | 165.46 | 165.46 | 3.23% | 219,670 |
| May 21, 2026 | 156.00 | 164.00 | 156.00 | 160.28 | 160.28 | 3.19% | 181,916 |
| May 20, 2026 | 151.25 | 156.24 | 151.25 | 155.33 | 155.33 | 1.09% | 13,410 |
| May 19, 2026 | 157.99 | 157.99 | 152.70 | 153.65 | 153.65 | 1.03% | 41,116 |
| May 18, 2026 | 161.00 | 161.00 | 150.10 | 152.08 | 152.08 | -5.76% | 60,617 |
| May 15, 2026 | 163.40 | 163.40 | 159.64 | 161.38 | 161.38 | 0.22% | 9,421 |
| May 14, 2026 | 162.44 | 165.52 | 159.54 | 161.02 | 161.02 | -0.87% | 42,205 |
| May 13, 2026 | 165.20 | 167.00 | 162.00 | 162.44 | 162.44 | -2.16% | 23,043 |
| May 12, 2026 | 167.00 | 168.20 | 165.01 | 166.03 | 166.03 | -0.55% | 36,219 |
| May 11, 2026 | 167.99 | 167.99 | 166.00 | 166.94 | 166.94 | -0.04% | 49,537 |
| May 8, 2026 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | -2.38% | 55,929 |
| May 7, 2026 | 170.00 | 172.90 | 169.99 | 171.07 | 171.07 | 0.88% | 33,558 |
| May 6, 2026 | 163.05 | 171.00 | 163.02 | 169.58 | 169.58 | 5.76% | 105,866 |
| May 5, 2026 | 163.80 | 164.00 | 158.99 | 160.35 | 160.35 | -1.07% | 35,261 |
| May 4, 2026 | 165.00 | 169.00 | 147.27 | 162.08 | 162.08 | -0.95% | 45,891 |
| Apr 30, 2026 | 165.00 | 165.74 | 161.50 | 163.63 | 163.63 | -1.91% | 45,244 |
| Apr 29, 2026 | 164.10 | 168.50 | 163.00 | 166.82 | 166.82 | 2.12% | 383,753 |
| Apr 28, 2026 | 167.00 | 171.85 | 163.00 | 163.36 | 163.36 | -2.49% | 136,700 |
| Apr 27, 2026 | 165.00 | 170.94 | 165.00 | 167.54 | 167.54 | -0.78% | 178,104 |
| Apr 24, 2026 | 165.00 | 172.88 | 165.00 | 168.85 | 168.85 | 0.69% | 81,763 |
| Apr 23, 2026 | 170.20 | 170.20 | 167.00 | 167.69 | 167.69 | -1.25% | 46,256 |
| Apr 22, 2026 | 174.00 | 174.00 | 168.55 | 169.82 | 169.82 | -1.90% | 50,357 |
| Apr 21, 2026 | 172.39 | 178.50 | 169.50 | 173.11 | 173.11 | 1.94% | 200,794 |
| Apr 20, 2026 | 172.75 | 172.75 | 165.51 | 169.81 | 169.81 | -1.72% | 98,297 |
| Apr 17, 2026 | 175.00 | 175.25 | 172.25 | 172.78 | 172.78 | -0.13% | 255,836 |
| Apr 16, 2026 | 182.01 | 185.93 | 172.20 | 173.00 | 173.00 | -4.47% | 435,558 |
| Apr 15, 2026 | 183.13 | 189.00 | 178.00 | 181.10 | 181.10 | 2.08% | 404,116 |
| Apr 14, 2026 | 170.00 | 179.80 | 170.00 | 177.41 | 177.41 | 6.72% | 253,665 |
| Apr 13, 2026 | 160.00 | 168.00 | 156.01 | 166.24 | 166.24 | -0.76% | 342,931 |
| Apr 10, 2026 | 151.21 | 167.53 | 151.21 | 167.52 | 167.52 | 9.99% | 753,664 |
| Apr 9, 2026 | 150.01 | 155.00 | 148.00 | 152.30 | 152.30 | -0.31% | 220,844 |
| Apr 8, 2026 | 152.77 | 152.77 | 145.00 | 152.77 | 152.77 | 10.00% | 1,637,239 |
| Apr 7, 2026 | 138.00 | 140.51 | 137.00 | 138.88 | 138.88 | -0.22% | 32,900 |
| Apr 6, 2026 | 138.50 | 141.00 | 136.11 | 139.19 | 139.19 | 0.67% | 60,163 |
| Apr 3, 2026 | 136.00 | 142.59 | 136.00 | 138.26 | 138.26 | -1.41% | 69,073 |
| Apr 2, 2026 | 137.00 | 145.00 | 133.00 | 140.24 | 140.24 | 1.47% | 454,080 |
| Apr 1, 2026 | 139.99 | 140.00 | 136.00 | 138.21 | 138.21 | 2.14% | 748,180 |
| Mar 31, 2026 | 134.85 | 137.94 | 128.00 | 135.31 | 135.31 | 3.23% | 462,771 |
| Mar 30, 2026 | 133.00 | 137.00 | 129.71 | 131.08 | 131.08 | -2.12% | 49,697 |
| Mar 27, 2026 | 138.00 | 138.00 | 130.50 | 133.92 | 133.92 | -2.42% | 34,915 |
| Mar 26, 2026 | 140.00 | 140.00 | 137.00 | 137.24 | 137.24 | -1.78% | 112,571 |
| Mar 25, 2026 | 138.20 | 142.50 | 138.20 | 139.73 | 139.73 | 1.15% | 617,598 |
| Mar 24, 2026 | 144.80 | 144.80 | 137.50 | 138.14 | 138.14 | -1.20% | 41,155 |
| Mar 19, 2026 | 140.01 | 141.85 | 137.03 | 139.82 | 139.82 | -1.13% | 22,432 |
| Mar 18, 2026 | 137.00 | 142.66 | 137.00 | 141.42 | 141.42 | 3.92% | 93,360 |
| Mar 17, 2026 | 136.98 | 139.43 | 135.00 | 136.08 | 136.08 | 0.77% | 69,571 |
| Mar 16, 2026 | 139.90 | 139.90 | 134.50 | 135.04 | 135.04 | -2.10% | 53,110 |
| Mar 13, 2026 | 135.95 | 139.43 | 134.00 | 137.93 | 137.93 | 2.34% | 45,875 |