Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 265.00 | 273.95 | 260.15 | 265.75 | 265.75 | 2,145,979 |
| 2024-08-20 | 275.00 | 279.00 | 265.01 | 268.21 | 268.21 | 2,129,803 |
| 2024-08-19 | 280.05 | 282.00 | 260.00 | 271.13 | 271.13 | 5,266,589 |
| 2024-08-16 | 319.95 | 320.98 | 287.01 | 287.33 | 287.33 | 3,930,045 |
| 2024-08-15 | 338.90 | 338.90 | 310.10 | 318.90 | 318.90 | 5,024,307 |
| 2024-08-13 | 322.00 | 342.40 | 322.00 | 337.72 | 337.72 | 4,301,757 |
| 2024-08-12 | 359.00 | 359.00 | 321.20 | 325.70 | 325.70 | 4,141,891 |
| 2024-08-09 | 359.77 | 362.00 | 350.10 | 353.22 | 353.22 | 2,015,253 |
| 2024-08-08 | 360.00 | 366.00 | 352.00 | 355.95 | 355.95 | 4,047,738 |
| 2024-08-07 | 354.89 | 369.69 | 352.99 | 360.03 | 360.03 | 5,653,390 |
| 2024-08-06 | 340.11 | 360.00 | 330.30 | 350.74 | 350.74 | 5,751,445 |
| 2024-08-05 | 337.00 | 346.00 | 326.00 | 330.92 | 330.92 | 6,601,111 |
| 2024-08-02 | 319.98 | 340.44 | 318.26 | 336.26 | 336.26 | 8,966,021 |
| 2024-08-01 | 295.00 | 318.36 | 284.56 | 309.49 | 309.49 | 5,984,866 |
| 2024-07-31 | 304.00 | 314.90 | 283.60 | 289.42 | 289.42 | 4,851,591 |
| 2024-07-30 | 315.02 | 327.50 | 299.00 | 305.69 | 305.69 | 6,245,940 |
| 2024-07-29 | 280.00 | 298.72 | 280.00 | 298.72 | 298.72 | 2,221,287 |
| 2024-07-26 | 275.99 | 278.79 | 269.00 | 271.56 | 271.56 | 2,901,859 |
| 2024-07-25 | 265.52 | 278.95 | 254.01 | 268.85 | 268.85 | 4,878,804 |
| 2024-07-24 | 265.50 | 279.25 | 260.55 | 264.37 | 264.37 | 5,280,212 |
| 2024-07-23 | 241.52 | 259.26 | 241.25 | 259.26 | 259.26 | 5,280,125 |
| 2024-07-22 | 232.00 | 244.00 | 225.56 | 235.69 | 235.69 | 3,665,535 |
| 2024-07-19 | 260.50 | 267.00 | 234.70 | 240.61 | 240.61 | 3,107,980 |
| 2024-07-18 | 251.99 | 269.69 | 246.00 | 259.34 | 259.34 | 4,029,910 |
| 2024-07-15 | 239.99 | 252.33 | 238.02 | 247.94 | 247.94 | 4,822,687 |
| 2024-07-12 | 218.90 | 233.82 | 204.00 | 230.44 | 230.44 | 8,777,751 |
| 2024-07-11 | 195.95 | 213.53 | 193.00 | 213.53 | 213.53 | 4,759,679 |
| 2024-07-10 | 187.00 | 198.45 | 184.02 | 195.00 | 195.00 | 5,527,694 |
| 2024-07-09 | 179.45 | 191.10 | 177.10 | 184.97 | 184.97 | 4,856,670 |
| 2024-07-08 | 175.99 | 181.47 | 175.78 | 177.45 | 177.45 | 1,566,018 |
| 2024-07-05 | 175.79 | 176.80 | 172.00 | 173.95 | 173.95 | 842,078 |
| 2024-07-04 | 174.99 | 178.00 | 174.01 | 174.67 | 174.67 | 1,066,134 |
| 2024-07-03 | 172.25 | 175.60 | 170.01 | 173.13 | 173.13 | 968,726 |
| 2024-07-02 | 175.00 | 177.00 | 170.00 | 172.25 | 172.25 | 646,959 |
| 2024-07-01 | 175.40 | 176.00 | 173.90 | 174.33 | 174.33 | 329,891 |
| 2024-06-28 | 176.48 | 180.20 | 174.03 | 174.72 | 174.72 | 801,743 |
| 2024-06-27 | 177.20 | 177.88 | 174.00 | 175.72 | 175.72 | 473,740 |
| 2024-06-26 | 178.90 | 182.95 | 175.02 | 176.01 | 176.01 | 1,354,415 |
| 2024-06-25 | 181.50 | 182.00 | 177.30 | 177.86 | 177.86 | 674,306 |
| 2024-06-24 | 181.00 | 183.90 | 176.20 | 180.18 | 180.18 | 1,725,085 |
| 2024-06-21 | 178.80 | 181.90 | 173.50 | 178.15 | 178.15 | 1,388,281 |
| 2024-06-20 | 177.20 | 182.50 | 176.10 | 176.51 | 176.51 | 843,360 |
| 2024-06-14 | 188.25 | 189.99 | 173.16 | 175.76 | 175.76 | 2,532,105 |
| 2024-06-13 | 175.20 | 188.01 | 175.20 | 187.02 | 187.02 | 3,176,464 |
| 2024-06-12 | 170.15 | 177.20 | 167.11 | 173.28 | 173.28 | 1,194,493 |
| 2024-06-11 | 181.75 | 183.21 | 170.00 | 172.91 | 172.91 | 1,598,567 |
| 2024-06-10 | 179.00 | 183.26 | 174.00 | 177.51 | 177.51 | 772,363 |
| 2024-06-07 | 173.01 | 184.00 | 163.00 | 178.83 | 178.83 | 2,029,201 |
| 2024-06-06 | 184.90 | 187.99 | 172.00 | 174.81 | 174.81 | 1,296,712 |
| 2024-06-05 | 194.02 | 196.73 | 182.01 | 186.88 | 186.88 | 3,752,599 |
| 2024-06-04 | 182.89 | 194.86 | 182.89 | 190.61 | 190.61 | 6,172,056 |
| 2024-06-03 | 185.20 | 185.59 | 179.80 | 180.43 | 180.43 | 1,404,029 |
| 2024-05-31 | 179.99 | 186.80 | 179.45 | 183.72 | 183.72 | 2,211,318 |
| 2024-05-30 | 179.20 | 183.00 | 176.70 | 178.88 | 178.88 | 970,881 |
| 2024-05-29 | 185.00 | 187.48 | 177.00 | 180.08 | 180.08 | 1,567,216 |
| 2024-05-27 | 185.99 | 190.00 | 181.20 | 183.84 | 183.84 | 2,491,981 |
| 2024-05-24 | 172.40 | 184.82 | 172.20 | 183.77 | 183.77 | 3,506,470 |
| 2024-05-23 | 175.00 | 177.20 | 168.51 | 171.93 | 171.93 | 2,534,295 |
| 2024-05-22 | 193.96 | 194.00 | 179.70 | 180.62 | 180.62 | 1,794,878 |
| 2024-05-21 | 201.10 | 202.80 | 190.25 | 194.27 | 194.27 | 3,214,510 |
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.