Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 482.02 | 486.95 | 478.00 | 479.75 | 479.75 | 182,625 |
| 2026-10-16 | 484.00 | 493.87 | 481.60 | 484.93 | 484.93 | 425,285 |
| 2026-10-15 | 483.00 | 486.50 | 479.00 | 483.13 | 483.13 | 215,424 |
| 2026-10-14 | 484.80 | 486.00 | 479.99 | 482.52 | 482.52 | 225,316 |
| 2026-10-13 | 490.00 | 496.10 | 483.00 | 485.06 | 485.06 | 456,626 |
| 2026-10-12 | 490.00 | 493.00 | 482.00 | 484.33 | 484.33 | 195,028 |
| 2026-10-09 | 502.00 | 504.89 | 491.17 | 494.36 | 494.36 | 97,918 |
| 2026-10-08 | 507.20 | 512.95 | 496.50 | 498.52 | 498.52 | 210,013 |
| 2026-10-07 | 503.00 | 519.80 | 495.00 | 505.71 | 505.71 | 722,842 |
| 2026-10-06 | 508.00 | 512.00 | 490.00 | 500.26 | 500.26 | 837,231 |
| 2026-10-05 | 516.00 | 518.79 | 506.00 | 508.79 | 508.79 | 506,131 |
| 2026-10-02 | 539.06 | 541.00 | 520.00 | 526.94 | 526.94 | 588,114 |
| 2026-10-01 | 549.99 | 551.98 | 538.02 | 539.06 | 539.06 | 243,594 |
| 2026-09-30 | 542.50 | 555.27 | 542.50 | 545.98 | 545.98 | 345,359 |
| 2026-09-29 | 537.00 | 550.25 | 537.00 | 541.87 | 541.87 | 519,330 |
| 2026-09-28 | 540.60 | 543.49 | 535.55 | 537.23 | 537.23 | 200,239 |
| 2026-09-25 | 545.99 | 549.79 | 538.01 | 540.60 | 540.60 | 301,192 |
| 2026-09-24 | 539.00 | 559.40 | 539.00 | 545.92 | 545.92 | 846,115 |
| 2026-09-23 | 541.00 | 543.00 | 537.00 | 538.48 | 538.48 | 218,376 |
| 2026-09-22 | 537.34 | 542.90 | 534.00 | 537.88 | 537.88 | 187,098 |
| 2026-09-21 | 545.26 | 548.90 | 534.01 | 537.34 | 537.34 | 229,767 |
| 2026-09-18 | 550.00 | 554.50 | 539.90 | 543.38 | 543.38 | 450,488 |
| 2026-09-17 | 545.00 | 559.00 | 529.00 | 546.92 | 546.92 | 1,378,486 |
| 2026-09-16 | 566.00 | 568.00 | 541.00 | 542.99 | 542.99 | 726,861 |
| 2026-09-15 | 572.90 | 577.00 | 566.10 | 567.39 | 567.39 | 299,056 |
| 2026-09-14 | 575.11 | 591.89 | 564.60 | 566.54 | 566.54 | 364,953 |
| 2026-09-11 | 555.00 | 598.00 | 551.00 | 594.49 | 594.49 | 646,103 |
| 2026-09-10 | 612.01 | 615.00 | 576.50 | 583.97 | 583.97 | 721,881 |
| 2026-09-09 | 617.00 | 623.88 | 608.56 | 616.68 | 616.68 | 299,502 |
| 2026-09-08 | 626.01 | 629.80 | 595.00 | 616.78 | 616.78 | 829,135 |
| 2026-09-07 | 650.00 | 650.00 | 630.10 | 632.40 | 632.40 | 254,012 |
| 2026-09-04 | 638.11 | 649.44 | 635.13 | 646.57 | 646.57 | 312,736 |
| 2026-09-03 | 637.00 | 655.10 | 635.01 | 637.48 | 637.48 | 457,728 |
| 2026-09-02 | 651.50 | 654.85 | 627.75 | 635.97 | 635.97 | 619,260 |
| 2026-09-01 | 642.02 | 663.00 | 642.02 | 657.04 | 657.04 | 835,827 |
| 2026-08-31 | 634.00 | 644.00 | 630.10 | 641.40 | 641.40 | 301,642 |
| 2026-08-28 | 644.26 | 644.26 | 633.45 | 635.29 | 635.29 | 226,511 |
| 2026-08-27 | 640.00 | 652.00 | 638.00 | 643.04 | 643.04 | 581,337 |
| 2026-08-25 | 619.00 | 644.00 | 615.00 | 637.74 | 637.74 | 792,575 |
| 2026-08-24 | 619.89 | 625.00 | 612.00 | 616.92 | 616.92 | 257,212 |
| 2026-08-21 | 615.00 | 625.00 | 608.11 | 615.33 | 615.33 | 312,383 |
| 2026-08-20 | 615.00 | 629.25 | 611.00 | 615.34 | 615.34 | 298,078 |
| 2026-08-19 | 634.51 | 640.00 | 618.00 | 621.98 | 621.98 | 667,654 |
| 2026-08-18 | 650.00 | 659.40 | 630.50 | 632.89 | 632.89 | 750,333 |
| 2026-08-17 | 650.00 | 672.97 | 643.00 | 654.71 | 654.71 | 1,246,834 |
| 2026-08-13 | 655.10 | 662.49 | 643.00 | 646.23 | 646.23 | 958,618 |
| 2026-08-12 | 634.99 | 657.00 | 629.00 | 648.34 | 648.34 | 1,495,040 |
| 2026-08-11 | 612.51 | 641.00 | 608.00 | 632.21 | 632.21 | 1,826,615 |
| 2026-08-10 | 608.20 | 620.50 | 608.00 | 617.39 | 617.39 | 614,128 |
| 2026-08-07 | 613.00 | 615.97 | 608.00 | 610.18 | 610.18 | 255,711 |
| 2026-08-06 | 612.00 | 621.99 | 612.00 | 615.47 | 615.47 | 973,196 |
| 2026-08-05 | 605.00 | 615.00 | 602.07 | 608.16 | 608.16 | 966,422 |
| 2026-08-04 | 601.37 | 604.25 | 593.00 | 595.00 | 595.00 | 337,153 |
| 2026-08-03 | 600.00 | 610.49 | 593.02 | 601.37 | 601.37 | 1,353,405 |
| 2026-07-31 | 589.00 | 598.00 | 587.00 | 589.19 | 589.19 | 373,069 |
| 2026-07-30 | 588.00 | 595.99 | 583.00 | 592.14 | 592.14 | 495,000 |
| 2026-07-29 | 593.50 | 596.00 | 586.05 | 591.55 | 591.55 | 446,640 |
| 2026-07-28 | 600.21 | 604.25 | 592.02 | 597.58 | 597.58 | 1,110,647 |
| 2026-07-27 | 578.00 | 601.77 | 578.00 | 598.93 | 598.93 | 1,457,602 |
| 2026-07-24 | 558.00 | 571.00 | 546.00 | 562.42 | 562.42 | 581,208 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 12.0000 PKR |
| 2025-10-15 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.