Tariq Corporation Limited (PSX:TCORP)
Pakistan
· Delayed Price · Currency is PKR 23.69
-0.33 (-1.37%)
At close: Apr 28, 2026
Tariq Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.70 | 25.00 | 23.15 | 24.02 | 24.02 | 0.08% | 39,292 |
| Apr 24, 2026 | 24.00 | 24.99 | 23.15 | 24.00 | 24.00 | - | 8,529 |
| Apr 23, 2026 | 23.99 | 26.00 | 23.99 | 24.00 | 24.00 | - | 31,045 |
| Apr 22, 2026 | 25.70 | 25.70 | 23.26 | 24.00 | 24.00 | -0.87% | 199,445 |
| Apr 21, 2026 | 25.25 | 25.25 | 24.15 | 24.21 | 24.21 | -2.18% | 1,203 |
| Apr 20, 2026 | 25.50 | 25.50 | 24.11 | 24.75 | 24.75 | -2.75% | 10,456 |
| Apr 17, 2026 | 24.16 | 26.99 | 22.52 | 25.45 | 25.45 | 3.71% | 175,831 |
| Apr 16, 2026 | 24.95 | 25.70 | 24.50 | 24.54 | 24.54 | -3.84% | 9,488 |
| Apr 15, 2026 | 25.74 | 25.74 | 24.62 | 25.52 | 25.52 | 2.16% | 2,807 |
| Apr 14, 2026 | 25.75 | 25.75 | 24.33 | 24.98 | 24.98 | -1.89% | 21,876 |
| Apr 13, 2026 | 25.81 | 25.99 | 24.26 | 25.46 | 25.46 | -1.39% | 9,907 |
| Apr 10, 2026 | 26.49 | 26.49 | 25.01 | 25.82 | 25.82 | 0.90% | 4,032 |
| Apr 9, 2026 | 26.49 | 26.49 | 24.66 | 25.59 | 25.59 | -3.36% | 30,640 |
| Apr 8, 2026 | 26.50 | 27.99 | 26.00 | 26.48 | 26.48 | 1.15% | 15,547 |
| Apr 7, 2026 | 26.95 | 26.95 | 25.50 | 26.18 | 26.18 | -0.38% | 2,225 |
| Apr 6, 2026 | 26.90 | 26.90 | 25.00 | 26.28 | 26.28 | 0.54% | 12,164 |
| Apr 3, 2026 | 28.14 | 28.14 | 23.86 | 26.14 | 26.14 | 2.07% | 95,110 |
| Apr 2, 2026 | 25.36 | 26.40 | 23.70 | 25.61 | 25.61 | -2.48% | 59,645 |
| Apr 1, 2026 | 25.99 | 26.99 | 23.21 | 26.26 | 26.26 | 2.10% | 19,398 |
| Mar 31, 2026 | 28.30 | 28.30 | 25.21 | 25.72 | 25.72 | -8.04% | 23,922 |
| Mar 30, 2026 | 27.02 | 28.34 | 27.00 | 27.97 | 27.97 | 0.21% | 8,103 |
| Mar 27, 2026 | 29.98 | 29.98 | 27.01 | 27.91 | 27.91 | -1.93% | 4,126 |
| Mar 26, 2026 | 30.40 | 30.40 | 27.01 | 28.46 | 28.46 | -1.62% | 387,489 |
| Mar 25, 2026 | 28.10 | 30.00 | 27.71 | 28.93 | 28.93 | -1.09% | 20,436 |
| Mar 24, 2026 | 28.99 | 31.87 | 27.83 | 29.25 | 29.25 | 0.97% | 9,619 |
| Mar 19, 2026 | 28.99 | 28.99 | 28.63 | 28.97 | 28.97 | 0.17% | 1,307 |
| Mar 18, 2026 | 29.40 | 29.49 | 26.81 | 28.92 | 28.92 | 0.98% | 5,958 |
| Mar 17, 2026 | 29.40 | 29.40 | 27.50 | 28.64 | 28.64 | 0.63% | 12,062 |
| Mar 16, 2026 | 25.55 | 29.99 | 25.55 | 28.46 | 28.46 | 2.34% | 24,904 |
| Mar 13, 2026 | 26.10 | 28.99 | 25.90 | 27.81 | 27.81 | 2.28% | 11,687 |
| Mar 12, 2026 | 28.59 | 28.59 | 25.10 | 27.19 | 27.19 | -0.77% | 6,246 |
| Mar 11, 2026 | 28.98 | 28.98 | 26.35 | 27.40 | 27.40 | -4.46% | 9,477 |
| Mar 10, 2026 | 27.98 | 30.27 | 26.53 | 28.68 | 28.68 | 4.22% | 11,448 |
| Mar 9, 2026 | 27.90 | 28.30 | 25.51 | 27.52 | 27.52 | -0.83% | 60,723 |
| Mar 6, 2026 | 27.75 | 28.40 | 26.50 | 27.75 | 27.75 | 3.08% | 18,065 |
| 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 |