Tariq Corporation Limited (PSX:TCORP)
Pakistan
· Delayed Price · Currency is PKR 21.02
-2.22 (-9.55%)
At close: Dec 5, 2025
Tariq Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 17.95 | 18.64 | 17.75 | 18.24 | 18.24 | 2.99% | 16,418 |
| Oct 13, 2025 | 17.80 | 17.99 | 17.65 | 17.71 | 17.71 | -3.12% | 30,987 |
| Oct 10, 2025 | 17.50 | 19.19 | 17.50 | 18.28 | 18.28 | 4.46% | 76,803 |
| Oct 9, 2025 | 17.94 | 17.94 | 17.35 | 17.50 | 17.50 | -0.68% | 30,594 |
| Oct 8, 2025 | 17.71 | 17.71 | 17.15 | 17.62 | 17.62 | -1.07% | 27,917 |
| Oct 7, 2025 | 18.00 | 18.72 | 17.75 | 17.81 | 17.81 | 0.34% | 80,008 |
| Oct 6, 2025 | 18.33 | 18.33 | 17.75 | 17.75 | 17.75 | -1.39% | 5,745 |
| Oct 3, 2025 | 18.35 | 18.50 | 18.00 | 18.00 | 18.00 | -2.33% | 15,589 |
| Oct 2, 2025 | 19.20 | 19.20 | 18.40 | 18.43 | 18.43 | -2.95% | 17,407 |
| Oct 1, 2025 | 18.50 | 19.20 | 18.40 | 18.99 | 18.99 | 0.58% | 26,478 |
| Sep 30, 2025 | 19.25 | 19.45 | 18.50 | 18.88 | 18.88 | -0.58% | 37,014 |
| Sep 29, 2025 | 19.35 | 19.40 | 18.71 | 18.99 | 18.99 | 1.33% | 5,984 |
| Sep 26, 2025 | 19.40 | 19.70 | 18.71 | 18.74 | 18.74 | -1.37% | 40,675 |
| Sep 25, 2025 | 19.15 | 19.80 | 19.00 | 19.00 | 19.00 | 0.69% | 36,344 |
| Sep 24, 2025 | 18.95 | 19.70 | 18.21 | 18.87 | 18.87 | 0.91% | 77,886 |
| Sep 23, 2025 | 19.80 | 19.80 | 18.11 | 18.70 | 18.70 | -2.71% | 39,378 |
| Sep 22, 2025 | 20.40 | 20.40 | 18.50 | 19.22 | 19.22 | 1.69% | 377,524 |
| Sep 19, 2025 | 17.39 | 18.91 | 17.35 | 18.90 | 18.90 | 9.95% | 611,703 |
| Sep 18, 2025 | 17.05 | 17.28 | 17.00 | 17.19 | 17.19 | 1.72% | 93,571 |
| Sep 17, 2025 | 17.00 | 17.50 | 16.72 | 16.90 | 16.90 | -0.24% | 69,785 |
| Sep 16, 2025 | 16.78 | 17.43 | 16.60 | 16.94 | 16.94 | 1.68% | 59,663 |
| Sep 15, 2025 | 16.75 | 16.88 | 16.25 | 16.66 | 16.66 | 0.48% | 28,199 |
| Sep 12, 2025 | 16.88 | 16.88 | 16.30 | 16.58 | 16.58 | 0.48% | 33,238 |
| Sep 11, 2025 | 16.50 | 17.13 | 16.20 | 16.50 | 16.50 | 3.06% | 119,320 |
| Sep 10, 2025 | 17.20 | 17.20 | 15.62 | 16.01 | 16.01 | -7.19% | 484,415 |
| Sep 9, 2025 | 17.44 | 18.00 | 17.20 | 17.25 | 17.25 | -1.43% | 50,895 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.41 | 17.50 | 17.50 | -0.79% | 40,255 |
| Sep 5, 2025 | 18.15 | 18.18 | 17.55 | 17.64 | 17.64 | -1.89% | 282,367 |
| Sep 4, 2025 | 18.30 | 18.30 | 17.80 | 17.98 | 17.98 | 0.67% | 15,074 |
| Sep 3, 2025 | 18.11 | 18.15 | 17.80 | 17.86 | 17.86 | -0.67% | 12,249 |
| Sep 2, 2025 | 17.80 | 18.10 | 17.80 | 17.98 | 17.98 | 0.45% | 80,561 |
| Sep 1, 2025 | 17.85 | 18.09 | 17.60 | 17.90 | 17.90 | 0.56% | 9,698 |
| Aug 29, 2025 | 17.80 | 17.85 | 17.30 | 17.80 | 17.80 | 1.89% | 52,037 |
| Aug 28, 2025 | 17.35 | 17.70 | 17.11 | 17.47 | 17.47 | 0.92% | 35,299 |
| Aug 27, 2025 | 17.11 | 17.90 | 16.62 | 17.31 | 17.31 | 1.70% | 99,156 |
| Aug 26, 2025 | 16.99 | 17.10 | 16.87 | 17.02 | 17.02 | 1.31% | 77,162 |
| Aug 25, 2025 | 17.15 | 17.25 | 16.80 | 16.80 | 16.80 | -0.30% | 34,780 |
| Aug 22, 2025 | 16.80 | 17.00 | 16.75 | 16.85 | 16.85 | 1.94% | 18,223 |
| Aug 21, 2025 | 16.97 | 17.45 | 16.49 | 16.53 | 16.53 | -2.88% | 124,122 |
| Aug 20, 2025 | 17.40 | 17.40 | 16.81 | 17.02 | 17.02 | -0.06% | 23,100 |
| Aug 19, 2025 | 17.40 | 17.40 | 16.80 | 17.03 | 17.03 | -1.50% | 39,296 |
| Aug 18, 2025 | 17.40 | 17.40 | 16.70 | 17.29 | 17.29 | 1.41% | 3,499 |
| Aug 15, 2025 | 17.45 | 17.45 | 16.02 | 17.05 | 17.05 | 1.01% | 35,249 |
| Aug 13, 2025 | 17.90 | 17.90 | 16.52 | 16.88 | 16.88 | -4.74% | 88,559 |
| Aug 12, 2025 | 18.00 | 18.20 | 17.20 | 17.72 | 17.72 | -2.85% | 104,485 |
| Aug 11, 2025 | 18.45 | 18.45 | 17.30 | 18.24 | 18.24 | 2.18% | 37,256 |
| Aug 8, 2025 | 18.00 | 18.65 | 17.76 | 17.85 | 17.85 | -1.65% | 54,487 |
| Aug 7, 2025 | 18.60 | 18.60 | 18.10 | 18.15 | 18.15 | -1.09% | 2,406 |
| Aug 6, 2025 | 18.75 | 18.90 | 18.25 | 18.35 | 18.35 | -2.39% | 25,257 |
| Aug 5, 2025 | 18.76 | 18.99 | 18.75 | 18.80 | 18.80 | 0.27% | 15,979 |
| Aug 4, 2025 | 18.75 | 19.55 | 18.50 | 18.75 | 18.75 | - | 92,329 |
| Aug 1, 2025 | 18.75 | 19.30 | 18.42 | 18.75 | 18.75 | -0.74% | 19,803 |
| Jul 31, 2025 | 19.00 | 19.75 | 18.60 | 18.89 | 18.89 | -4.01% | 88,935 |
| Jul 30, 2025 | 19.80 | 21.55 | 18.52 | 19.68 | 19.68 | 0.46% | 968,602 |
| Jul 29, 2025 | 21.00 | 21.50 | 19.30 | 19.59 | 19.59 | -5.27% | 251,974 |
| Jul 28, 2025 | 19.00 | 20.68 | 18.68 | 20.68 | 20.68 | 10.00% | 1,090,648 |
| Jul 25, 2025 | 18.20 | 19.39 | 18.20 | 18.80 | 18.80 | 0.75% | 244,705 |
| Jul 24, 2025 | 17.90 | 19.35 | 17.90 | 18.66 | 18.66 | 3.90% | 659,600 |
| Jul 23, 2025 | 17.50 | 18.20 | 17.20 | 17.96 | 17.96 | 3.88% | 295,257 |
| Jul 22, 2025 | 18.50 | 18.65 | 17.01 | 17.29 | 17.29 | -5.16% | 513,998 |
| Jul 21, 2025 | 16.70 | 18.55 | 16.55 | 18.23 | 18.23 | 8.13% | 1,042,703 |
| Jul 18, 2025 | 16.51 | 17.10 | 16.40 | 16.86 | 16.86 | 0.66% | 65,488 |