Tariq Glass Industries Limited (TGL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 116.10 | 117.00 | 115.50 | 116.55 | 116.55 | 1,427,070 |
| 27 Jun 2024 | 118.20 | 119.60 | 116.00 | 116.66 | 116.66 | 67,864 |
| 26 Jun 2024 | 116.15 | 120.00 | 116.15 | 117.90 | 117.90 | 429,322 |
| 25 Jun 2024 | 119.00 | 119.75 | 117.00 | 117.25 | 117.25 | 106,872 |
| 24 Jun 2024 | 115.12 | 124.70 | 115.00 | 118.71 | 118.71 | 959,323 |
| 21 Jun 2024 | 114.70 | 116.50 | 113.10 | 115.37 | 115.37 | 341,110 |
| 20 Jun 2024 | 114.00 | 116.50 | 113.66 | 114.62 | 114.62 | 456,715 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 120.50 | 121.47 | 113.00 | 113.64 | 113.64 | 807,337 |
| 13 Jun 2024 | 111.50 | 118.29 | 111.10 | 118.29 | 118.29 | 1,911,090 |
| 12 Jun 2024 | 107.05 | 109.77 | 107.05 | 109.02 | 109.02 | 183,846 |
| 11 Jun 2024 | 106.39 | 108.50 | 105.50 | 107.81 | 107.81 | 484,447 |
| 10 Jun 2024 | 106.01 | 106.05 | 104.80 | 105.72 | 105.72 | 432,744 |
| 07 Jun 2024 | 106.96 | 107.50 | 104.50 | 106.11 | 106.11 | 481,340 |
| 06 Jun 2024 | 109.00 | 109.90 | 106.50 | 107.19 | 107.19 | 264,791 |
| 05 Jun 2024 | 112.49 | 112.49 | 108.00 | 108.67 | 108.67 | 414,721 |
| 04 Jun 2024 | 112.95 | 113.99 | 111.50 | 111.90 | 111.90 | 575,678 |
| 03 Jun 2024 | 112.78 | 112.80 | 111.40 | 112.05 | 112.05 | 318,348 |
| 31 May 2024 | 112.50 | 113.89 | 112.49 | 112.85 | 112.85 | 514,432 |
| 30 May 2024 | 112.47 | 114.00 | 111.15 | 113.20 | 113.20 | 137,684 |
| 29 May 2024 | 114.00 | 114.00 | 111.06 | 112.04 | 112.04 | 206,470 |
| 28 May 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
| 24 May 2024 | 114.00 | 115.50 | 114.00 | 115.08 | 115.08 | 263,000 |
| 23 May 2024 | 113.60 | 114.50 | 113.25 | 113.88 | 113.88 | 105,896 |
| 22 May 2024 | 116.00 | 116.30 | 113.51 | 114.29 | 114.29 | 128,989 |
| 21 May 2024 | 113.50 | 119.00 | 113.50 | 115.65 | 115.65 | 637,553 |
| 20 May 2024 | 114.50 | 114.99 | 112.55 | 113.31 | 113.31 | 134,757 |
| 17 May 2024 | 113.02 | 114.50 | 113.02 | 114.18 | 114.18 | 110,588 |
| 16 May 2024 | 113.00 | 114.00 | 111.95 | 113.22 | 113.22 | 163,185 |
| 15 May 2024 | 115.00 | 116.50 | 112.86 | 113.31 | 113.31 | 269,782 |
| 14 May 2024 | 114.44 | 115.00 | 113.00 | 114.57 | 114.57 | 268,794 |
| 13 May 2024 | 110.98 | 115.90 | 110.25 | 113.32 | 113.32 | 567,218 |
| 10 May 2024 | 111.99 | 113.48 | 109.90 | 110.27 | 110.27 | 374,075 |
| 09 May 2024 | 109.51 | 112.57 | 108.61 | 111.30 | 111.30 | 314,725 |
| 08 May 2024 | 113.00 | 113.50 | 107.00 | 108.43 | 108.43 | 749,248 |
| 07 May 2024 | 115.98 | 116.00 | 111.90 | 112.29 | 112.29 | 420,788 |
| 06 May 2024 | 113.00 | 116.50 | 113.00 | 115.11 | 115.11 | 485,744 |
| 03 May 2024 | 110.97 | 113.50 | 110.07 | 112.63 | 112.63 | 195,247 |
| 02 May 2024 | 107.51 | 112.47 | 107.51 | 110.06 | 110.06 | 244,863 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 112.00 | 113.99 | 107.71 | 109.43 | 109.43 | 427,580 |
| 29 Apr 2024 | 116.00 | 117.74 | 112.00 | 112.55 | 112.55 | 797,199 |
| 26 Apr 2024 | 122.14 | 124.50 | 119.05 | 120.05 | 120.05 | 403,228 |
| 25 Apr 2024 | 126.44 | 127.00 | 119.00 | 122.14 | 122.14 | 1,033,981 |
| 24 Apr 2024 | 120.00 | 125.44 | 120.00 | 124.55 | 124.55 | 1,547,772 |
| 23 Apr 2024 | 109.06 | 117.86 | 109.06 | 117.86 | 117.86 | 1,499,455 |
| 22 Apr 2024 | 110.00 | 111.40 | 108.50 | 109.64 | 109.64 | 588,644 |
| 19 Apr 2024 | 108.88 | 114.70 | 106.70 | 109.61 | 109.61 | 1,425,955 |
| 18 Apr 2024 | 106.00 | 109.00 | 105.90 | 107.25 | 107.25 | 402,237 |
| 17 Apr 2024 | 107.15 | 107.50 | 105.50 | 105.84 | 105.84 | 127,447 |
| 16 Apr 2024 | 108.50 | 109.39 | 106.50 | 106.88 | 106.88 | 338,551 |
| 15 Apr 2024 | 110.00 | 110.00 | 107.82 | 108.07 | 108.07 | 220,112 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 109.75 | 111.99 | 109.50 | 110.08 | 110.08 | 464,574 |
| 08 Apr 2024 | 109.50 | 110.00 | 108.00 | 109.74 | 109.74 | 183,234 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 109.00 | 109.74 | 107.00 | 108.20 | 108.20 | 198,068 |
| 03 Apr 2024 | 105.56 | 109.50 | 105.56 | 107.24 | 107.24 | 256,281 |
| 02 Apr 2024 | 106.50 | 107.00 | 105.11 | 105.44 | 105.44 | 117,121 |
| 01 Apr 2024 | 107.55 | 108.44 | 106.01 | 106.38 | 106.38 | 186,963 |
| 28 Mar 2024 | 104.10 | 106.00 | 103.00 | 105.71 | 105.71 | 322,960 |
| 27 Mar 2024 | 103.50 | 104.10 | 102.75 | 103.51 | 103.51 | 233,178 |
| 26 Mar 2024 | 102.00 | 104.00 | 100.50 | 103.14 | 103.14 | 208,984 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 103.25 | 104.00 | 101.35 | 101.82 | 101.82 | 223,555 |
| 21 Mar 2024 | 104.99 | 109.35 | 102.50 | 103.06 | 103.06 | 1,146,130 |
| 20 Mar 2024 | 99.49 | 104.90 | 99.49 | 103.79 | 103.79 | 1,466,661 |
| 19 Mar 2024 | 99.02 | 99.82 | 98.05 | 99.06 | 99.06 | 183,771 |
| 18 Mar 2024 | 99.60 | 100.00 | 99.01 | 99.36 | 99.36 | 146,968 |
| 15 Mar 2024 | 101.77 | 102.00 | 99.50 | 99.87 | 99.87 | 203,563 |
| 14 Mar 2024 | 98.56 | 101.00 | 98.56 | 100.09 | 100.09 | 402,981 |
| 13 Mar 2024 | 100.40 | 101.20 | 98.56 | 99.01 | 99.01 | 296,827 |
| 12 Mar 2024 | 102.55 | 103.30 | 100.02 | 100.49 | 100.49 | 383,342 |
| 11 Mar 2024 | 100.49 | 104.94 | 99.22 | 102.55 | 102.55 | 1,083,892 |
| 08 Mar 2024 | 100.00 | 100.45 | 99.05 | 99.82 | 99.82 | 324,911 |
| 07 Mar 2024 | 100.49 | 100.92 | 99.00 | 100.05 | 100.05 | 178,778 |
| 06 Mar 2024 | 101.06 | 101.99 | 99.50 | 100.17 | 100.17 | 222,369 |
| 05 Mar 2024 | 100.13 | 102.48 | 100.00 | 100.84 | 100.84 | 544,460 |
| 04 Mar 2024 | 102.05 | 102.50 | 99.55 | 100.33 | 100.33 | 410,602 |
| 01 Mar 2024 | 99.35 | 102.80 | 99.20 | 101.68 | 101.68 | 465,656 |
| 29 Feb 2024 | 99.99 | 101.99 | 99.00 | 99.33 | 99.33 | 927,777 |
| 28 Feb 2024 | 100.84 | 101.50 | 98.00 | 99.19 | 99.19 | 848,690 |
| 27 Feb 2024 | 105.03 | 106.00 | 99.70 | 100.74 | 100.74 | 1,077,797 |
| 26 Feb 2024 | 98.00 | 102.31 | 98.00 | 102.31 | 102.31 | 925,642 |
| 23 Feb 2024 | 92.10 | 97.10 | 92.00 | 95.17 | 95.17 | 430,734 |
| 22 Feb 2024 | 91.10 | 94.21 | 90.50 | 92.77 | 92.77 | 277,200 |
| 21 Feb 2024 | 90.06 | 91.84 | 89.75 | 90.38 | 90.38 | 117,610 |
| 20 Feb 2024 | 89.00 | 91.00 | 88.10 | 88.42 | 88.42 | 66,593 |
| 16 Feb 2024 | 91.44 | 91.44 | 87.00 | 87.89 | 87.89 | 159,850 |
| 15 Feb 2024 | 92.75 | 93.34 | 89.80 | 89.96 | 89.96 | 71,512 |
| 14 Feb 2024 | 91.99 | 94.90 | 91.99 | 93.22 | 93.22 | 216,810 |
| 13 Feb 2024 | 89.72 | 91.10 | 88.13 | 90.57 | 90.57 | 79,129 |
| 12 Feb 2024 | 89.25 | 91.54 | 89.00 | 89.72 | 89.72 | 184,383 |
| 09 Feb 2024 | 93.20 | 93.20 | 88.50 | 90.79 | 90.79 | 172,692 |
| 08 Feb 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| 07 Feb 2024 | 94.50 | 94.60 | 93.00 | 93.05 | 93.05 | 55,973 |
| 06 Feb 2024 | 94.15 | 95.75 | 92.39 | 93.62 | 93.62 | 108,580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.