Tariq Corporation Limited (PSX:TCORP)
Pakistan
· Delayed Price · Currency is PKR 26.92
+2.08 (8.37%)
At close: Mar 5, 2026
Tariq Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.99 | 27.32 | 24.00 | 26.92 | 26.92 | 8.37% | 224,814 |
| Mar 4, 2026 | 24.07 | 25.49 | 23.23 | 24.84 | 24.84 | 3.20% | 41,467 |
| Mar 3, 2026 | 23.95 | 24.88 | 22.00 | 24.07 | 24.07 | 1.69% | 75,281 |
| Mar 2, 2026 | 23.97 | 23.99 | 22.44 | 23.67 | 23.67 | 3.23% | 16,561 |
| Feb 27, 2026 | 22.56 | 23.79 | 22.20 | 22.93 | 22.93 | 0.09% | 40,435 |
| Feb 26, 2026 | 23.00 | 23.00 | 22.21 | 22.91 | 22.91 | -2.76% | 1,555 |
| Feb 25, 2026 | 23.98 | 23.98 | 23.00 | 23.56 | 23.56 | - | 766 |
| Feb 24, 2026 | 23.60 | 23.90 | 22.50 | 23.56 | 23.56 | -0.46% | 14,627 |
| Feb 23, 2026 | 23.99 | 24.00 | 21.62 | 23.67 | 23.67 | 2.07% | 37,010 |
| Feb 20, 2026 | 21.99 | 23.48 | 20.90 | 23.19 | 23.19 | 7.36% | 923,145 |
| Feb 19, 2026 | 23.70 | 23.70 | 21.01 | 21.60 | 21.60 | -7.46% | 58,011 |
| Feb 18, 2026 | 24.00 | 24.00 | 22.50 | 23.34 | 23.34 | -1.23% | 8,170 |
| Feb 17, 2026 | 22.79 | 24.19 | 21.55 | 23.63 | 23.63 | 4.47% | 235,631 |
| Feb 16, 2026 | 24.48 | 24.48 | 21.01 | 22.62 | 22.62 | 1.62% | 146,471 |
| Feb 13, 2026 | 22.39 | 23.44 | 20.76 | 22.26 | 22.26 | 1.92% | 148,308 |
| Feb 12, 2026 | 20.45 | 22.00 | 18.60 | 21.84 | 21.84 | 9.20% | 733,808 |
| Feb 11, 2026 | 21.97 | 21.97 | 19.52 | 20.00 | 20.00 | -7.79% | 646,475 |
| Feb 10, 2026 | 22.00 | 22.00 | 20.80 | 21.69 | 21.69 | -0.05% | 15,296 |
| Feb 9, 2026 | 21.68 | 22.30 | 19.34 | 21.70 | 21.70 | 0.98% | 51,601 |
| Feb 6, 2026 | 21.38 | 21.70 | 20.50 | 21.49 | 21.49 | 1.46% | 29,596 |
| Feb 4, 2026 | 21.50 | 21.50 | 20.52 | 21.18 | 21.18 | -0.14% | 125,445 |
| Feb 3, 2026 | 20.77 | 21.29 | 20.00 | 21.21 | 21.21 | 2.12% | 142,954 |
| Feb 2, 2026 | 20.30 | 21.00 | 20.00 | 20.77 | 20.77 | 1.27% | 172,745 |
| Jan 30, 2026 | 19.96 | 20.98 | 19.41 | 20.51 | 20.51 | 2.60% | 60,625 |
| Jan 29, 2026 | 19.75 | 20.60 | 19.00 | 19.99 | 19.99 | 1.94% | 125,559 |
| Jan 28, 2026 | 20.00 | 20.60 | 19.25 | 19.61 | 19.61 | -1.70% | 163,501 |
| Jan 27, 2026 | 18.88 | 20.10 | 18.53 | 19.95 | 19.95 | 7.26% | 543,307 |
| Jan 26, 2026 | 19.19 | 19.19 | 18.51 | 18.60 | 18.60 | -1.43% | 18,723 |
| Jan 23, 2026 | 19.30 | 19.35 | 18.50 | 18.87 | 18.87 | -0.68% | 120,972 |
| Jan 22, 2026 | 19.35 | 19.35 | 18.80 | 19.00 | 19.00 | -1.09% | 14,211 |
| Jan 21, 2026 | 19.12 | 19.25 | 18.70 | 19.21 | 19.21 | 0.47% | 5,734 |
| Jan 20, 2026 | 18.90 | 19.30 | 18.50 | 19.12 | 19.12 | 2.80% | 71,051 |
| Jan 19, 2026 | 18.36 | 18.88 | 18.36 | 18.60 | 18.60 | 0.38% | 21,590 |
| Jan 16, 2026 | 18.60 | 18.77 | 18.37 | 18.53 | 18.53 | 0.93% | 8,329 |
| Jan 15, 2026 | 18.60 | 18.97 | 18.10 | 18.36 | 18.36 | -0.86% | 60,181 |
| Jan 14, 2026 | 19.17 | 19.17 | 18.41 | 18.52 | 18.52 | -1.91% | 64,507 |
| Jan 13, 2026 | 19.30 | 19.30 | 18.85 | 18.88 | 18.88 | -1.97% | 122,672 |
| Jan 12, 2026 | 19.41 | 20.00 | 18.99 | 19.26 | 19.26 | -0.77% | 35,311 |
| Jan 9, 2026 | 19.59 | 19.78 | 18.98 | 19.41 | 19.41 | 0.47% | 47,721 |
| Jan 8, 2026 | 19.29 | 19.89 | 19.20 | 19.32 | 19.32 | 1.74% | 93,292 |
| Jan 7, 2026 | 19.43 | 19.80 | 18.90 | 18.99 | 18.99 | -2.26% | 90,187 |
| Jan 6, 2026 | 20.29 | 20.29 | 19.00 | 19.43 | 19.43 | -1.52% | 59,939 |
| Jan 5, 2026 | 20.64 | 20.64 | 19.50 | 19.73 | 19.73 | -2.95% | 133,441 |
| Jan 2, 2026 | 19.97 | 20.44 | 19.65 | 20.33 | 20.33 | 1.90% | 129,983 |
| Jan 1, 2026 | 19.60 | 20.24 | 19.30 | 19.95 | 19.95 | 1.79% | 138,796 |
| Dec 31, 2025 | 19.10 | 20.80 | 18.62 | 19.60 | 19.60 | 2.62% | 148,390 |
| Dec 30, 2025 | 19.06 | 19.30 | 18.70 | 19.10 | 19.10 | 0.47% | 36,670 |
| Dec 29, 2025 | 19.21 | 19.79 | 19.00 | 19.01 | 19.01 | -2.01% | 41,379 |
| Dec 26, 2025 | 20.10 | 20.10 | 19.31 | 19.40 | 19.40 | -3.00% | 68,100 |
| Dec 24, 2025 | 19.94 | 20.80 | 19.94 | 20.00 | 20.00 | 0.30% | 66,945 |
| Dec 23, 2025 | 20.70 | 20.70 | 19.85 | 19.94 | 19.94 | -2.11% | 35,194 |
| Dec 22, 2025 | 19.75 | 20.90 | 19.75 | 20.37 | 20.37 | -1.07% | 32,710 |
| Dec 19, 2025 | 20.25 | 21.00 | 19.64 | 20.59 | 20.59 | 3.94% | 198,811 |
| Dec 18, 2025 | 20.10 | 20.20 | 19.61 | 19.81 | 19.81 | -1.88% | 18,925 |
| Dec 17, 2025 | 20.15 | 20.80 | 19.82 | 20.19 | 20.19 | 0.20% | 34,100 |
| Dec 16, 2025 | 20.00 | 20.90 | 19.27 | 20.15 | 20.15 | 1.56% | 179,035 |
| Dec 15, 2025 | 20.59 | 20.59 | 19.79 | 19.84 | 19.84 | -1.10% | 91,199 |
| Dec 12, 2025 | 19.90 | 20.70 | 19.90 | 20.06 | 20.06 | -0.05% | 144,018 |
| Dec 11, 2025 | 20.21 | 20.90 | 19.90 | 20.07 | 20.07 | -2.81% | 36,745 |
| Dec 10, 2025 | 20.51 | 21.05 | 20.10 | 20.65 | 20.65 | 0.24% | 387,779 |
| Dec 9, 2025 | 21.80 | 21.85 | 20.22 | 20.60 | 20.60 | -3.65% | 124,247 |
| Dec 8, 2025 | 21.09 | 21.99 | 20.65 | 21.38 | 21.38 | 1.71% | 219,084 |
| Dec 5, 2025 | 25.00 | 25.34 | 20.92 | 21.02 | 21.02 | -9.55% | 1,503,098 |
| Dec 4, 2025 | 23.24 | 23.24 | 21.65 | 23.24 | 23.24 | 9.99% | 610,644 |
| Dec 3, 2025 | 19.84 | 21.13 | 18.83 | 21.13 | 21.13 | 9.99% | 702,898 |
| Dec 2, 2025 | 20.24 | 20.65 | 19.01 | 19.21 | 19.21 | -5.09% | 683,952 |
| Dec 1, 2025 | 18.52 | 20.31 | 18.52 | 20.24 | 20.24 | 9.64% | 390,963 |
| Nov 28, 2025 | 19.05 | 19.18 | 18.00 | 18.46 | 18.46 | -2.64% | 115,481 |
| Nov 27, 2025 | 19.88 | 19.88 | 18.85 | 18.96 | 18.96 | -1.46% | 51,984 |
| Nov 26, 2025 | 19.65 | 19.80 | 18.52 | 19.24 | 19.24 | -2.09% | 130,738 |
| Nov 25, 2025 | 20.32 | 20.39 | 19.22 | 19.65 | 19.65 | -0.71% | 84,358 |
| Nov 24, 2025 | 20.15 | 20.40 | 19.11 | 19.79 | 19.79 | -1.59% | 189,289 |
| Nov 21, 2025 | 21.67 | 21.67 | 19.80 | 20.11 | 20.11 | -1.90% | 906,725 |
| Nov 20, 2025 | 19.20 | 20.57 | 18.70 | 20.50 | 20.50 | 9.63% | 450,933 |
| Nov 19, 2025 | 19.01 | 19.48 | 18.60 | 18.70 | 18.70 | -1.53% | 25,420 |
| Nov 18, 2025 | 18.67 | 19.20 | 18.67 | 18.99 | 18.99 | 1.77% | 32,238 |
| Nov 17, 2025 | 17.82 | 19.50 | 17.82 | 18.66 | 18.66 | 2.02% | 200,133 |
| Nov 14, 2025 | 17.80 | 18.45 | 17.80 | 18.29 | 18.29 | - | 22,663 |
| Nov 13, 2025 | 18.03 | 18.49 | 18.03 | 18.29 | 18.29 | 2.41% | 4,379 |
| Nov 12, 2025 | 18.29 | 18.65 | 17.85 | 17.86 | 17.86 | -0.83% | 45,255 |
| Nov 11, 2025 | 18.44 | 18.44 | 17.20 | 18.01 | 18.01 | 0.17% | 58,090 |
| Nov 10, 2025 | 17.00 | 18.41 | 17.00 | 17.98 | 17.98 | 7.41% | 304,367 |
| Nov 7, 2025 | 17.09 | 17.25 | 16.61 | 16.74 | 16.74 | -2.67% | 10,615 |
| Nov 6, 2025 | 16.81 | 17.28 | 16.81 | 17.20 | 17.20 | 2.26% | 24,295 |
| Nov 5, 2025 | 16.71 | 17.33 | 16.71 | 16.82 | 16.82 | -1.64% | 6,467 |
| Nov 4, 2025 | 17.33 | 17.33 | 16.70 | 17.10 | 17.10 | -1.04% | 2,805 |
| Nov 3, 2025 | 17.20 | 17.35 | 17.20 | 17.28 | 17.28 | 1.05% | 4,112 |
| Oct 31, 2025 | 16.79 | 17.15 | 16.79 | 17.10 | 17.10 | 1.85% | 10,429 |
| Oct 30, 2025 | 16.88 | 16.88 | 16.73 | 16.79 | 16.79 | -0.53% | 505 |
| Oct 29, 2025 | 17.62 | 17.62 | 16.31 | 16.88 | 16.88 | -4.74% | 107,491 |
| Oct 28, 2025 | 17.66 | 17.66 | 17.66 | 17.72 | 17.72 | - | 15 |
| Oct 27, 2025 | 17.75 | 18.30 | 17.68 | 17.72 | 17.72 | -0.73% | 2,842 |
| Oct 24, 2025 | 17.99 | 18.00 | 17.84 | 17.85 | 17.85 | -0.83% | 46,611 |
| Oct 23, 2025 | 18.30 | 18.30 | 17.90 | 18.00 | 18.00 | -1.15% | 15,252 |
| Oct 22, 2025 | 17.95 | 18.29 | 17.95 | 18.21 | 18.21 | 1.45% | 5,569 |
| Oct 21, 2025 | 18.40 | 18.55 | 17.60 | 17.95 | 17.95 | -0.33% | 13,503 |
| Oct 20, 2025 | 18.35 | 18.50 | 17.75 | 18.01 | 18.01 | -1.37% | 24,123 |
| Oct 17, 2025 | 19.19 | 19.19 | 18.20 | 18.26 | 18.26 | -1.56% | 19,015 |
| Oct 16, 2025 | 18.00 | 19.79 | 18.00 | 18.55 | 18.55 | 3.11% | 157,396 |
| Oct 15, 2025 | 18.01 | 18.24 | 17.85 | 17.99 | 17.99 | -1.37% | 5,814 |