Al-Ghazi Tractors Limited (PSX:AGTL)
Pakistan
· Delayed Price · Currency is PKR 412.87
+6.77 (1.67%)
At close: Dec 5, 2025
Al-Ghazi Tractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 407.99 | 423.00 | 405.00 | 412.87 | 412.87 | 1.67% | 48,580 |
| Dec 4, 2025 | 410.52 | 413.95 | 401.00 | 406.10 | 406.10 | -1.31% | 13,428 |
| Dec 3, 2025 | 410.00 | 417.97 | 410.00 | 411.50 | 411.50 | 0.45% | 12,155 |
| Dec 2, 2025 | 415.01 | 419.00 | 409.15 | 409.65 | 409.65 | -1.13% | 14,385 |
| Dec 1, 2025 | 404.00 | 419.00 | 404.00 | 414.35 | 414.35 | 3.02% | 36,204 |
| Nov 28, 2025 | 402.50 | 408.00 | 400.50 | 402.19 | 402.19 | -1.10% | 9,068 |
| Nov 27, 2025 | 402.50 | 408.25 | 400.00 | 406.66 | 406.66 | 1.05% | 27,836 |
| Nov 26, 2025 | 404.90 | 407.00 | 401.00 | 402.43 | 402.43 | -0.14% | 9,190 |
| Nov 25, 2025 | 404.49 | 408.90 | 401.50 | 403.01 | 403.01 | 0.43% | 57,326 |
| Nov 24, 2025 | 393.02 | 404.94 | 393.02 | 401.27 | 401.27 | 1.81% | 70,881 |
| Nov 21, 2025 | 395.42 | 397.89 | 393.50 | 394.12 | 394.12 | -0.33% | 5,325 |
| Nov 20, 2025 | 398.99 | 398.99 | 392.00 | 395.42 | 395.42 | -0.03% | 17,533 |
| Nov 19, 2025 | 393.00 | 398.85 | 393.00 | 395.53 | 395.53 | -0.29% | 3,953 |
| Nov 18, 2025 | 400.00 | 404.00 | 394.01 | 396.70 | 396.70 | -0.56% | 24,571 |
| Nov 17, 2025 | 405.00 | 405.00 | 395.00 | 398.94 | 398.94 | -0.73% | 17,569 |
| Nov 14, 2025 | 411.06 | 411.06 | 400.00 | 401.88 | 401.88 | -1.99% | 30,415 |
| Nov 13, 2025 | 407.76 | 413.00 | 407.76 | 410.05 | 410.05 | 0.56% | 41,524 |
| Nov 12, 2025 | 410.00 | 414.00 | 405.26 | 407.76 | 407.76 | 0.21% | 36,818 |
| Nov 11, 2025 | 419.06 | 419.06 | 405.00 | 406.91 | 406.91 | -2.91% | 11,809 |
| Nov 10, 2025 | 417.50 | 425.00 | 415.00 | 419.09 | 419.09 | 0.67% | 11,518 |
| Nov 7, 2025 | 417.00 | 423.99 | 412.02 | 416.29 | 416.29 | 0.63% | 72,994 |
| Nov 6, 2025 | 410.01 | 420.00 | 410.00 | 413.70 | 413.70 | -1.23% | 35,387 |
| Nov 5, 2025 | 414.99 | 449.90 | 405.00 | 418.86 | 418.86 | 1.71% | 193,527 |
| Nov 4, 2025 | 404.90 | 420.00 | 401.00 | 411.80 | 411.80 | 2.53% | 123,532 |
| Nov 3, 2025 | 385.00 | 419.00 | 382.00 | 401.63 | 401.63 | 5.31% | 60,327 |
| Oct 31, 2025 | 377.08 | 385.00 | 377.08 | 381.39 | 381.39 | 1.14% | 24,329 |
| Oct 30, 2025 | 382.00 | 390.00 | 375.00 | 377.08 | 377.08 | -1.20% | 23,262 |
| Oct 29, 2025 | 390.00 | 392.98 | 380.00 | 381.65 | 381.65 | -2.07% | 13,311 |
| Oct 28, 2025 | 393.99 | 394.50 | 388.00 | 389.73 | 389.73 | -1.84% | 91,551 |
| Oct 27, 2025 | 405.00 | 410.00 | 394.50 | 397.05 | 397.05 | -3.24% | 35,863 |
| Oct 24, 2025 | 424.20 | 425.50 | 408.00 | 410.33 | 410.33 | -3.48% | 35,946 |
| Oct 23, 2025 | 439.00 | 445.00 | 422.01 | 425.13 | 425.13 | -3.10% | 37,533 |
| Oct 22, 2025 | 445.00 | 455.00 | 431.00 | 438.73 | 438.73 | -0.94% | 132,964 |
| Oct 21, 2025 | 484.99 | 497.00 | 437.01 | 442.89 | 442.89 | -6.15% | 356,522 |
| Oct 20, 2025 | 459.00 | 471.90 | 429.00 | 471.90 | 471.90 | 10.00% | 421,612 |
| Oct 17, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 10.00% | 532,686 |
| Oct 16, 2025 | 393.00 | 400.00 | 389.11 | 390.00 | 390.00 | -1.40% | 53,502 |
| Oct 15, 2025 | 398.99 | 403.00 | 392.07 | 395.55 | 395.55 | -0.22% | 40,852 |
| Oct 14, 2025 | 400.21 | 404.50 | 392.03 | 396.42 | 396.42 | -0.02% | 31,075 |
| Oct 13, 2025 | 396.00 | 433.00 | 388.00 | 396.51 | 396.51 | 0.36% | 79,762 |
| Oct 10, 2025 | 395.12 | 399.00 | 391.12 | 395.10 | 395.10 | -0.27% | 7,756 |
| Oct 9, 2025 | 400.05 | 403.90 | 395.00 | 396.18 | 396.18 | -0.99% | 8,462 |
| Oct 8, 2025 | 404.96 | 410.00 | 400.00 | 400.14 | 400.14 | -0.63% | 39,437 |
| Oct 7, 2025 | 390.50 | 405.00 | 390.00 | 402.67 | 402.67 | 3.26% | 58,806 |
| Oct 6, 2025 | 384.00 | 394.99 | 383.11 | 389.94 | 389.94 | 1.66% | 27,987 |
| Oct 3, 2025 | 386.50 | 386.50 | 372.00 | 383.59 | 383.59 | -0.82% | 24,049 |
| Oct 2, 2025 | 389.95 | 390.00 | 385.00 | 386.77 | 386.77 | -0.04% | 9,764 |
| Oct 1, 2025 | 388.00 | 390.99 | 384.00 | 386.92 | 386.92 | -0.59% | 9,702 |
| Sep 30, 2025 | 390.00 | 399.00 | 381.03 | 389.20 | 389.20 | -0.88% | 29,478 |
| Sep 29, 2025 | 395.05 | 397.99 | 389.50 | 392.67 | 392.67 | -0.96% | 30,229 |
| Sep 26, 2025 | 399.02 | 399.97 | 395.00 | 396.46 | 396.46 | -0.41% | 11,607 |
| Sep 25, 2025 | 399.97 | 400.00 | 397.50 | 398.10 | 398.10 | -0.16% | 8,663 |
| Sep 24, 2025 | 396.00 | 399.50 | 395.01 | 398.73 | 398.73 | -0.04% | 12,881 |
| Sep 23, 2025 | 399.06 | 400.00 | 390.00 | 398.87 | 398.87 | -0.05% | 19,851 |
| Sep 22, 2025 | 401.02 | 401.02 | 399.00 | 399.06 | 399.06 | -0.13% | 4,564 |
| Sep 19, 2025 | 400.00 | 403.15 | 396.11 | 399.58 | 399.58 | -0.04% | 10,330 |
| Sep 18, 2025 | 400.20 | 402.10 | 396.00 | 399.72 | 399.72 | -0.22% | 5,136 |
| Sep 17, 2025 | 406.00 | 406.00 | 400.11 | 400.62 | 400.62 | -1.13% | 15,669 |
| Sep 16, 2025 | 397.99 | 408.00 | 395.01 | 405.19 | 405.19 | 1.86% | 26,782 |
| Sep 15, 2025 | 395.00 | 401.90 | 395.00 | 397.80 | 397.80 | 0.75% | 9,246 |
| Sep 12, 2025 | 393.00 | 402.22 | 393.00 | 394.84 | 394.84 | 0.42% | 20,799 |
| Sep 11, 2025 | 394.99 | 395.25 | 390.00 | 393.20 | 393.20 | -0.14% | 20,833 |
| Sep 10, 2025 | 390.00 | 394.88 | 390.00 | 393.75 | 393.75 | 0.54% | 9,593 |
| Sep 9, 2025 | 396.99 | 396.99 | 391.00 | 391.62 | 391.62 | -0.60% | 13,269 |
| Sep 8, 2025 | 398.00 | 398.00 | 392.90 | 393.97 | 393.97 | -0.77% | 18,448 |
| Sep 5, 2025 | 401.00 | 401.00 | 396.46 | 397.01 | 397.01 | -0.74% | 13,465 |
| Sep 4, 2025 | 400.54 | 401.98 | 398.01 | 399.98 | 399.98 | -0.12% | 20,373 |
| Sep 3, 2025 | 400.13 | 401.00 | 400.00 | 400.47 | 400.47 | -0.03% | 11,920 |
| Sep 2, 2025 | 403.00 | 404.20 | 400.00 | 400.58 | 400.58 | -0.26% | 19,303 |
| Sep 1, 2025 | 403.00 | 404.50 | 399.00 | 401.63 | 401.63 | -0.34% | 11,447 |
| Aug 29, 2025 | 403.89 | 404.90 | 401.14 | 402.98 | 402.98 | -0.14% | 10,168 |
| Aug 28, 2025 | 401.99 | 404.01 | 400.00 | 403.55 | 403.55 | 0.12% | 8,483 |
| Aug 27, 2025 | 406.85 | 406.85 | 401.07 | 403.05 | 403.05 | -0.31% | 9,137 |
| Aug 26, 2025 | 404.00 | 407.00 | 403.00 | 404.31 | 404.31 | -1.24% | 24,159 |
| Aug 25, 2025 | 400.00 | 420.00 | 400.00 | 409.39 | 409.39 | -3.43% | 59,946 |
| Aug 22, 2025 | 422.69 | 425.99 | 420.01 | 423.92 | 423.92 | 0.29% | 14,789 |
| Aug 21, 2025 | 425.00 | 425.45 | 418.14 | 422.69 | 422.69 | -0.07% | 24,006 |
| Aug 20, 2025 | 423.54 | 428.00 | 418.00 | 422.98 | 422.98 | 0.09% | 46,258 |
| Aug 19, 2025 | 424.69 | 424.89 | 421.94 | 422.60 | 422.60 | 0.14% | 15,858 |
| Aug 18, 2025 | 419.11 | 424.84 | 416.45 | 421.99 | 421.99 | 1.33% | 25,914 |
| Aug 15, 2025 | 421.01 | 421.01 | 415.00 | 416.45 | 416.45 | -1.04% | 8,512 |
| Aug 13, 2025 | 423.99 | 425.00 | 400.00 | 420.81 | 420.81 | -0.25% | 23,380 |
| Aug 12, 2025 | 411.06 | 425.00 | 411.06 | 421.88 | 421.88 | 2.66% | 27,334 |
| Aug 11, 2025 | 412.00 | 414.89 | 410.00 | 410.93 | 410.93 | -0.14% | 15,617 |
| Aug 8, 2025 | 415.01 | 418.89 | 410.41 | 411.49 | 411.49 | -1.40% | 14,441 |
| Aug 7, 2025 | 419.49 | 419.49 | 411.00 | 417.34 | 417.34 | -0.02% | 23,922 |
| Aug 6, 2025 | 419.49 | 419.49 | 415.42 | 417.41 | 417.41 | 0.49% | 6,443 |
| Aug 5, 2025 | 418.91 | 419.75 | 410.05 | 415.39 | 415.39 | -0.84% | 9,186 |
| Aug 4, 2025 | 419.92 | 421.50 | 415.00 | 418.92 | 418.92 | 0.08% | 7,264 |
| Aug 1, 2025 | 422.91 | 422.91 | 418.00 | 418.60 | 418.60 | -0.25% | 18,710 |
| Jul 31, 2025 | 422.00 | 422.90 | 418.00 | 419.67 | 419.67 | -0.01% | 8,331 |
| Jul 30, 2025 | 417.01 | 422.00 | 415.07 | 419.70 | 419.70 | 0.50% | 6,664 |
| Jul 29, 2025 | 425.00 | 429.00 | 417.01 | 417.63 | 417.63 | -1.69% | 24,909 |
| Jul 28, 2025 | 430.00 | 430.00 | 417.00 | 424.79 | 424.79 | -0.06% | 27,793 |
| Jul 25, 2025 | 428.50 | 428.50 | 424.00 | 425.03 | 425.03 | 0.21% | 17,769 |
| Jul 24, 2025 | 429.90 | 433.40 | 423.01 | 424.12 | 424.12 | -0.90% | 50,482 |
| Jul 23, 2025 | 414.00 | 434.99 | 414.00 | 427.97 | 427.97 | 4.05% | 77,682 |
| Jul 22, 2025 | 408.00 | 411.97 | 405.25 | 411.33 | 411.33 | 0.83% | 25,193 |
| Jul 21, 2025 | 406.71 | 417.00 | 402.20 | 407.93 | 407.93 | 0.53% | 56,099 |
| Jul 18, 2025 | 420.00 | 421.98 | 403.00 | 405.78 | 405.78 | -2.98% | 73,496 |