Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 191.00 | 199.90 | 181.50 | 197.75 | 197.75 | 3,996,378 |
| 2024-05-17 | 183.00 | 194.44 | 182.53 | 190.80 | 190.80 | 2,924,960 |
| 2024-05-16 | 180.02 | 185.00 | 173.05 | 180.98 | 180.98 | 2,875,952 |
| 2024-05-15 | 180.00 | 188.68 | 176.50 | 179.50 | 179.50 | 4,347,599 |
| 2024-05-14 | 167.48 | 175.52 | 164.50 | 175.52 | 175.52 | 3,343,186 |
| 2024-05-13 | 161.00 | 163.27 | 157.00 | 163.27 | 163.27 | 421,337 |
| 2024-05-10 | 145.28 | 151.88 | 144.00 | 151.88 | 151.88 | 3,160,073 |
| 2024-05-09 | 132.00 | 141.28 | 132.00 | 141.28 | 141.28 | 5,574,260 |
| 2024-05-08 | 136.00 | 136.01 | 128.50 | 131.42 | 131.42 | 2,899,579 |
| 2024-05-07 | 143.99 | 143.99 | 132.00 | 137.41 | 137.41 | 6,404,008 |
| 2024-05-06 | 134.70 | 138.74 | 134.11 | 138.74 | 138.74 | 849,897 |
| 2024-05-03 | 121.20 | 129.06 | 121.20 | 129.06 | 129.06 | 4,224,281 |
| 2024-05-02 | 114.99 | 123.23 | 111.00 | 120.06 | 120.06 | 3,635,172 |
| 2024-04-30 | 122.00 | 125.70 | 113.43 | 115.19 | 115.19 | 3,078,334 |
| 2024-04-29 | 123.99 | 128.50 | 122.11 | 122.63 | 122.63 | 3,565,113 |
| 2024-04-26 | 120.00 | 126.49 | 117.51 | 122.65 | 122.65 | 4,593,394 |
| 2024-04-25 | 124.50 | 129.88 | 118.50 | 121.40 | 121.40 | 7,855,706 |
| 2024-04-24 | 126.00 | 127.40 | 122.00 | 124.17 | 124.17 | 1,989,122 |
| 2024-04-23 | 129.00 | 130.95 | 123.60 | 126.61 | 126.61 | 3,988,455 |
| 2024-04-22 | 121.90 | 129.92 | 121.00 | 128.78 | 128.78 | 5,270,274 |
| 2024-04-19 | 114.00 | 121.07 | 112.99 | 120.86 | 120.86 | 7,749,306 |
| 2024-04-18 | 113.52 | 115.40 | 111.81 | 112.62 | 112.62 | 2,206,944 |
| 2024-04-17 | 110.00 | 116.09 | 110.00 | 112.87 | 112.87 | 2,344,512 |
| 2024-04-16 | 117.64 | 118.50 | 111.00 | 111.65 | 111.65 | 3,243,032 |
| 2024-04-15 | 102.78 | 115.76 | 102.78 | 115.76 | 115.76 | 5,044,712 |
| 2024-04-09 | 117.44 | 118.00 | 107.16 | 107.68 | 107.68 | 2,833,090 |
| 2024-04-08 | 116.54 | 119.45 | 113.61 | 115.85 | 115.85 | 3,006,585 |
| 2024-04-04 | 105.60 | 112.67 | 102.90 | 112.67 | 112.67 | 2,495,737 |
| 2024-04-03 | 103.50 | 106.98 | 102.00 | 104.81 | 104.81 | 3,511,605 |
| 2024-04-02 | 92.980 | 99.520 | 92.400 | 99.520 | 99.520 | 2,131,057 |
| 2024-04-01 | 91.500 | 94.250 | 90.550 | 92.580 | 92.580 | 1,094,891 |
| 2024-03-29 | 92.310 | 92.680 | 90.110 | 91.670 | 91.670 | 622,123 |
| 2024-03-28 | 91.000 | 93.300 | 90.060 | 92.430 | 92.430 | 1,108,291 |
| 2024-03-27 | 92.050 | 94.500 | 90.050 | 90.480 | 90.480 | 1,479,285 |
| 2024-03-26 | 92.470 | 93.570 | 88.990 | 91.710 | 91.710 | 4,464,857 |
| 2024-03-25 | 87.200 | 89.500 | 86.700 | 87.040 | 87.040 | 485,529 |
| 2024-03-22 | 88.300 | 90.500 | 85.500 | 87.280 | 87.280 | 812,852 |
| 2024-03-21 | 92.500 | 93.500 | 86.000 | 87.830 | 87.830 | 1,405,484 |
| 2024-03-20 | 94.010 | 95.990 | 90.970 | 92.260 | 92.260 | 2,008,071 |
| 2024-03-19 | 90.050 | 96.380 | 89.600 | 92.230 | 92.230 | 4,960,748 |
| 2024-03-18 | 88.000 | 91.860 | 83.000 | 89.660 | 89.660 | 2,573,665 |
| 2024-03-15 | 82.500 | 85.450 | 82.110 | 85.450 | 85.450 | 753,559 |
| 2024-03-14 | 75.960 | 79.490 | 75.600 | 79.490 | 79.490 | 1,020,610 |
| 2024-03-13 | 77.550 | 81.600 | 73.080 | 73.940 | 73.940 | 1,392,916 |
| 2024-03-12 | 87.000 | 88.400 | 78.300 | 78.980 | 78.980 | 2,169,099 |
| 2024-03-11 | 80.000 | 84.620 | 80.000 | 84.620 | 84.620 | 686,257 |
| 2024-03-08 | 73.900 | 78.720 | 73.250 | 78.720 | 78.720 | 1,664,972 |
| 2024-03-07 | 74.160 | 74.400 | 71.320 | 73.230 | 73.230 | 805,468 |
| 2024-03-06 | 73.500 | 76.880 | 73.100 | 74.150 | 74.150 | 2,174,655 |
| 2024-03-05 | 72.010 | 75.450 | 71.020 | 73.380 | 73.380 | 1,965,838 |
| 2024-03-04 | 73.500 | 74.840 | 70.510 | 71.480 | 71.480 | 1,392,559 |
| 2024-03-01 | 67.690 | 72.100 | 66.660 | 72.100 | 72.100 | 1,396,261 |
| 2024-02-29 | 70.800 | 71.300 | 66.800 | 67.070 | 67.070 | 638,960 |
| 2024-02-28 | 68.800 | 71.600 | 68.510 | 70.050 | 70.050 | 516,741 |
| 2024-02-27 | 71.150 | 72.000 | 68.630 | 68.980 | 68.980 | 495,884 |
| 2024-02-26 | 69.320 | 73.990 | 69.320 | 71.150 | 71.150 | 1,377,925 |
| 2024-02-23 | 70.110 | 71.000 | 68.100 | 69.320 | 69.320 | 430,742 |
| 2024-02-22 | 69.100 | 72.600 | 68.110 | 70.680 | 70.680 | 1,387,744 |
| 2024-02-21 | 65.250 | 68.720 | 64.790 | 68.440 | 68.440 | 561,768 |
| 2024-02-20 | 65.000 | 66.700 | 63.510 | 63.930 | 63.930 | 356,773 |
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.