Tariq Corporation

TARI
🏛️ pakistan →
18.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 19.50 19.50 18.81 19.50 1.3K
09:35 19.40 19.40 19.40 19.40 2.0K
09:45 19.00 19.00 19.00 19.00 16.0K
09:55 19.01 19.01 19.01 19.01 0.1K
10:05 19.01 19.01 19.01 19.01 0.2K
10:20 19.01 19.01 19.01 19.01 0.0K
10:25 19.39 19.39 19.39 19.39 0.0K
10:50 19.01 19.01 19.01 19.01 4.0K
11:00 19.00 19.00 19.00 19.00 1.0K
11:15 19.39 19.39 19.39 19.39 0.0K
11:20 19.00 19.00 19.00 19.00 5.0K
11:40 19.00 19.38 19.00 19.38 3.1K
14:35 19.70 19.70 19.70 19.70 0.0K
14:40 19.70 19.70 19.69 19.69 1.1K
14:50 19.25 19.65 19.10 19.10 0.3K
16:10 18.80 18.80 18.71 18.72 1.9K
16:20 18.72 18.72 18.72 18.72 4.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.40 19.70 18.71 18.74 0.0M
2025-09-25 19.15 19.80 19.00 19.00 0.0M
2025-09-24 18.95 19.70 18.21 18.87 0.1M
2025-09-23 19.80 19.80 18.11 18.70 0.0M
2025-09-22 20.40 20.40 18.50 19.22 0.4M
2025-09-19 17.39 18.91 17.35 18.90 0.6M
2025-09-18 17.05 17.28 17.00 17.19 0.1M
2025-09-17 17.00 17.50 16.72 16.90 0.1M
2025-09-16 16.78 17.43 16.60 16.94 0.1M
2025-09-15 16.75 16.88 16.25 16.66 0.0M
2025-09-12 16.88 16.88 16.30 16.58 0.0M
2025-09-11 16.50 17.13 16.20 16.50 0.1M
2025-09-10 17.20 17.20 15.62 16.01 0.5M
2025-09-09 17.44 18.00 17.20 17.25 0.1M
2025-09-08 18.00 18.00 17.41 17.50 0.0M
2025-09-05 18.15 18.18 17.55 17.64 0.3M
2025-09-04 18.30 18.30 17.80 17.98 0.0M
2025-09-03 18.11 18.15 17.80 17.86 0.0M
2025-09-02 17.80 18.10 17.80 17.98 0.1M
2025-09-01 17.85 18.09 17.60 17.90 0.0M
2025-08-29 17.80 17.85 17.30 17.80 0.1M
2025-08-28 17.35 17.70 17.11 17.47 0.0M
2025-08-27 17.11 17.90 16.62 17.31 0.1M
2025-08-26 16.99 17.10 16.87 17.02 0.1M
2025-08-25 17.15 17.25 16.80 16.80 0.0M
2025-08-22 16.80 17.00 16.75 16.85 0.0M
2025-08-21 16.97 17.45 16.49 16.53 0.1M
2025-08-20 17.40 17.40 16.81 17.02 0.0M
2025-08-19 17.40 17.40 16.80 17.03 0.0M
2025-08-18 17.40 17.40 16.70 17.29 0.0M
2025-08-15 17.45 17.45 16.02 17.05 0.0M
2025-08-13 17.90 17.90 16.52 16.88 0.1M
2025-08-12 18.00 18.20 17.20 17.72 0.1M
2025-08-11 18.45 18.45 17.30 18.24 0.0M
2025-08-08 18.00 18.65 17.76 17.85 0.1M
2025-08-07 18.60 18.60 18.10 18.15 0.0M
2025-08-06 18.75 18.90 18.25 18.35 0.0M
2025-08-05 18.76 18.99 18.75 18.80 0.0M
2025-08-04 18.75 19.55 18.50 18.75 0.1M
2025-08-01 18.75 19.30 18.42 18.75 0.0M
2025-07-31 19.00 19.75 18.60 18.89 0.1M
2025-07-30 19.80 21.55 18.52 19.68 1.0M
2025-07-29 21.00 21.50 19.30 19.59 0.3M
2025-07-28 19.00 20.68 18.68 20.68 1.1M
2025-07-25 18.20 19.39 18.20 18.80 0.2M
2025-07-24 17.90 19.35 17.90 18.66 0.7M
2025-07-23 17.50 18.20 17.20 17.96 0.3M
2025-07-22 18.50 18.65 17.01 17.29 0.5M
2025-07-21 16.70 18.55 16.55 18.23 1.0M
2025-07-18 16.51 17.10 16.40 16.86 0.1M
2025-07-17 16.49 16.75 16.49 16.75 0.0M
2025-07-16 16.60 16.96 16.25 16.47 0.1M
2025-07-15 16.80 17.00 16.55 16.69 0.1M
2025-07-14 16.75 17.10 16.60 16.72 0.0M
2025-07-11 16.60 17.38 16.50 16.88 0.1M
2025-07-10 16.97 17.25 16.50 16.81 0.3M
2025-07-09 15.06 16.95 15.00 16.61 0.7M
2025-07-08 14.95 15.65 14.95 15.46 0.0M
2025-07-07 15.92 16.20 15.00 15.08 0.1M
2025-07-04 16.40 16.40 15.61 15.74 0.0M
2025-07-03 16.59 16.59 15.80 15.85 0.0M
2025-07-02 16.85 17.48 16.00 16.00 0.1M
2025-07-01 16.50 16.69 16.00 16.13 0.4M
2025-06-30 15.89 16.65 15.66 16.03 0.3M
2025-06-27 14.05 15.26 14.00 15.17 0.6M
2025-06-26 14.13 14.29 13.82 13.87 0.0M
2025-06-25 14.20 14.40 14.12 14.39 0.0M
2025-06-24 14.06 14.35 14.00 14.35 0.0M
2025-06-23 13.92 14.09 13.46 13.50 0.0M
2025-06-20 14.79 15.50 13.70 14.11 0.2M
2025-06-19 14.12 14.76 14.12 14.40 0.1M
2025-06-18 14.94 14.94 14.22 14.24 0.0M
2025-06-17 14.24 14.35 14.24 14.25 0.0M
2025-06-16 14.21 14.89 14.00 14.23 0.0M
2025-06-13 14.37 15.00 14.05 14.64 0.0M
2025-06-12 14.99 14.99 14.30 14.37 0.0M
2025-06-11 15.19 15.19 14.46 14.64 0.0M
2025-06-10 14.50 15.44 14.50 14.76 0.1M
2025-06-05 14.79 14.80 14.00 14.66 0.3M
2025-06-04 14.70 14.70 14.10 14.50 0.0M
2025-06-03 14.99 15.05 14.10 14.16 0.2M
2025-06-02 15.00 15.38 14.75 14.80 0.0M
2025-05-30 15.60 16.00 14.50 15.14 0.3M
2025-05-29 16.50 16.79 15.40 15.69 0.2M
2025-05-27 15.30 16.78 15.05 16.43 0.8M
2025-05-26 14.55 15.40 14.50 15.25 0.1M
2025-05-23 14.95 14.95 14.51 14.55 0.0M
2025-05-22 14.77 15.00 14.25 14.98 0.1M
2025-05-21 15.65 16.00 14.40 14.77 0.3M
2025-05-20 15.25 15.75 15.07 15.53 0.2M
2025-05-19 15.10 15.60 14.77 15.42 0.2M
2025-05-16 14.75 15.88 14.75 15.54 0.2M
2025-05-15 14.51 15.39 14.51 14.66 0.0M
2025-05-14 14.90 15.10 14.51 15.00 0.0M
2025-05-13 14.15 15.40 13.33 14.61 0.2M
2025-05-12 14.90 14.92 14.50 14.56 0.1M
2025-05-09 13.01 13.89 12.51 13.56 0.0M
2025-05-08 14.14 14.47 13.00 13.04 0.0M
2025-05-07 14.01 14.90 13.60 13.70 0.0M
2025-05-06 14.90 15.50 14.79 15.06 0.1M
2025-05-05 14.90 14.90 14.35 14.50 0.0M
2025-05-02 13.03 14.45 13.03 14.45 0.0M
2025-04-30 13.90 14.30 13.80 13.92 0.0M
2025-04-29 13.90 14.05 13.90 13.90 0.0M
2025-04-28 14.77 14.77 13.56 13.99 0.0M
2025-04-25 13.52 14.20 13.52 14.00 0.0M
2025-04-24 14.00 14.22 13.53 13.80 0.1M
2025-04-23 14.80 14.80 14.50 14.50 0.0M
2025-04-22 15.44 15.44 14.55 14.90 0.0M
2025-04-21 14.82 15.25 14.50 15.10 0.0M
2025-04-18 14.95 15.20 14.81 14.82 0.0M
2025-04-17 14.60 15.58 14.50 15.02 0.1M
2025-04-16 16.60 16.80 14.54 14.65 0.6M
2025-04-15 15.09 16.16 15.00 16.16 0.5M
2025-04-14 13.16 14.69 13.16 14.69 0.4M
2025-04-11 13.20 13.50 12.79 13.35 0.2M
2025-04-10 12.25 13.20 12.25 13.15 0.8M
2025-04-09 12.11 12.50 11.90 12.00 0.1M
2025-04-08 12.35 12.79 12.35 12.50 0.0M
2025-04-07 12.82 12.82 11.54 12.35 0.0M
2025-04-04 12.90 13.00 12.80 12.82 0.0M
2025-04-03 12.92 13.25 12.90 12.90 0.0M
2025-03-27 12.91 13.20 12.81 12.98 0.0M
2025-03-26 13.33 13.33 13.00 13.06 0.0M
2025-03-25 13.59 13.70 13.00 13.03 0.1M
2025-03-24 13.69 13.69 13.27 13.47 0.0M
2025-03-21 13.50 13.74 13.44 13.49 0.0M
2025-03-20 13.92 14.30 13.00 13.36 0.3M
2025-03-19 13.50 13.90 13.50 13.68 0.1M
2025-03-18 13.79 13.99 13.40 13.73 0.1M
2025-03-17 13.63 13.80 13.30 13.40 0.0M
2025-03-14 14.18 14.39 12.82 13.63 0.2M
2025-03-13 15.50 15.50 14.18 14.18 0.4M
2025-03-12 16.05 16.05 15.75 15.76 0.0M
2025-03-11 16.05 16.05 16.05 16.05 0.0M
2025-03-10 16.30 16.30 16.00 16.05 0.0M
2025-03-07 16.50 16.50 16.00 16.00 0.0M
2025-03-06 16.98 16.98 16.30 16.50 0.0M
2025-03-05 16.99 16.99 16.99 16.99 0.0M
2025-03-04 17.40 18.21 16.02 16.53 0.0M
2025-03-03 17.40 18.49 16.90 16.90 0.0M
2025-02-28 17.70 18.16 17.00 17.46 0.0M
2025-02-27 17.90 18.00 17.40 17.54 0.0M
2025-02-26 18.49 18.49 17.50 17.60 0.0M
2025-02-25 17.97 17.99 17.90 17.98 0.0M
2025-02-24 18.48 18.48 17.11 17.88 0.0M
2025-02-21 17.37 18.50 17.37 18.00 0.0M
2025-02-20 18.20 18.36 17.15 17.37 0.0M
2025-02-19 18.00 18.30 17.40 17.60 0.0M
2025-02-18 17.37 18.50 17.18 17.79 0.0M
2025-02-17 18.75 18.75 16.75 17.18 0.0M
2025-02-14 17.50 18.65 17.50 17.70 0.1M
2025-02-13 18.00 18.00 17.05 17.31 0.1M
2025-02-12 18.84 18.85 17.26 17.40 0.0M
2025-02-11 18.34 18.40 17.40 17.83 0.0M
2025-02-10 17.00 18.30 16.18 18.03 0.1M
2025-02-07 17.12 18.01 16.51 16.64 0.1M
2025-02-06 20.44 20.50 18.01 18.02 0.3M
2025-02-04 19.44 20.46 19.11 20.01 1.0M
2025-02-03 18.60 18.60 17.25 18.60 0.7M
2025-01-31 16.49 16.91 16.49 16.91 0.1M
2025-01-30 13.61 15.40 13.61 15.37 0.5M
2025-01-29 14.45 14.45 14.44 14.00 0.0M
2025-01-28 14.45 14.45 14.45 14.00 0.0M
2025-01-27 14.46 14.46 14.46 14.00 0.0M
2025-01-24 14.48 14.48 14.00 14.00 0.0M
2025-01-23 14.00 14.39 14.00 14.00 0.0M
2025-01-22 13.99 14.47 13.65 14.00 0.0M
2025-01-21 13.95 14.00 13.50 13.61 0.0M
2025-01-20 13.35 14.10 13.11 13.52 0.0M
2025-01-17 13.52 14.19 13.52 13.75 0.0M
2025-01-16 14.24 14.24 14.15 13.50 0.0M
2025-01-15 14.25 14.25 13.50 13.50 0.0M
2025-01-14 14.40 14.40 13.94 14.00 0.0M
2025-01-13 13.95 13.95 13.94 13.94 0.0M
2025-01-10 14.00 14.01 13.00 13.70 0.0M
2025-01-09 13.63 14.43 13.63 14.00 0.0M
2025-01-08 14.16 14.21 14.15 14.20 0.0M
2025-01-07 14.32 14.34 13.21 14.34 0.1M
2025-01-06 14.02 14.49 14.01 14.10 0.0M
2025-01-03 15.00 15.00 14.00 14.30 0.0M
2025-01-02 15.39 15.39 15.00 15.00 0.0M
2025-01-01 15.26 15.30 14.90 15.10 0.0M