Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 60.000 | 65.370 | 58.520 | 64.330 | 64.330 | 452,364 |
| 2024-02-16 | 64.890 | 64.890 | 60.300 | 61.060 | 61.060 | 220,484 |
| 2024-02-15 | 67.000 | 67.000 | 63.600 | 64.060 | 64.060 | 441,287 |
| 2024-02-14 | 66.400 | 68.500 | 65.650 | 66.920 | 66.920 | 505,482 |
| 2024-02-13 | 62.510 | 67.300 | 59.150 | 64.090 | 64.090 | 696,342 |
| 2024-02-12 | 67.010 | 67.750 | 62.260 | 62.870 | 62.870 | 430,836 |
| 2024-02-09 | 67.350 | 68.250 | 65.200 | 66.860 | 66.860 | 763,853 |
| 2024-02-07 | 65.980 | 70.340 | 65.350 | 70.340 | 70.340 | 948,791 |
| 2024-02-06 | 65.900 | 66.650 | 63.050 | 65.430 | 65.430 | 283,781 |
| 2024-02-02 | 62.250 | 64.870 | 62.250 | 63.900 | 63.900 | 145,077 |
| 2024-02-01 | 64.000 | 64.250 | 62.100 | 62.520 | 62.520 | 167,661 |
| 2024-01-31 | 63.500 | 65.000 | 62.520 | 63.590 | 63.590 | 346,739 |
| 2024-01-30 | 66.600 | 67.410 | 63.000 | 63.350 | 63.350 | 337,791 |
| 2024-01-29 | 68.500 | 69.100 | 65.800 | 66.090 | 66.090 | 302,994 |
| 2024-01-26 | 69.250 | 70.590 | 67.210 | 67.520 | 67.520 | 308,384 |
| 2024-01-25 | 72.100 | 73.400 | 68.500 | 69.250 | 69.250 | 383,628 |
| 2024-01-24 | 72.000 | 75.890 | 71.500 | 72.260 | 72.260 | 932,722 |
| 2024-01-23 | 75.600 | 76.000 | 71.300 | 72.020 | 72.020 | 1,492,819 |
| 2024-01-22 | 69.970 | 73.760 | 69.260 | 73.760 | 73.760 | 1,493,990 |
| 2024-01-19 | 64.900 | 68.610 | 64.210 | 68.610 | 68.610 | 1,143,253 |
| 2024-01-18 | 65.890 | 66.840 | 61.510 | 63.820 | 63.820 | 1,332,951 |
| 2024-01-17 | 65.500 | 66.990 | 64.500 | 65.110 | 65.110 | 418,898 |
| 2024-01-16 | 70.000 | 70.870 | 65.380 | 65.750 | 65.750 | 1,081,400 |
| 2024-01-15 | 71.000 | 73.470 | 70.000 | 70.680 | 70.680 | 472,783 |
| 2024-01-12 | 73.160 | 73.500 | 70.100 | 70.570 | 70.570 | 364,170 |
| 2024-01-11 | 74.590 | 75.100 | 72.000 | 72.680 | 72.680 | 610,158 |
| 2024-01-10 | 77.510 | 77.850 | 74.500 | 75.140 | 75.140 | 934,826 |
| 2024-01-09 | 74.000 | 77.500 | 71.260 | 76.670 | 76.670 | 770,366 |
| 2024-01-08 | 77.920 | 79.900 | 72.110 | 73.520 | 73.520 | 804,371 |
| 2024-01-05 | 74.990 | 80.660 | 72.500 | 77.710 | 77.710 | 3,018,973 |
| 2024-01-04 | 70.990 | 76.490 | 70.560 | 75.030 | 75.030 | 1,425,909 |
| 2024-01-03 | 73.000 | 73.750 | 71.000 | 71.160 | 71.160 | 445,415 |
| 2024-01-02 | 73.000 | 76.500 | 69.500 | 73.270 | 73.270 | 1,193,117 |
| 2024-01-01 | 71.360 | 71.360 | 71.360 | 71.360 | 71.360 | 117,367 |
| 2023-12-29 | 62.000 | 66.380 | 61.750 | 66.380 | 66.380 | 596,855 |
| 2023-12-28 | 61.500 | 65.250 | 60.250 | 61.750 | 61.750 | 558,484 |
| 2023-12-27 | 56.810 | 61.980 | 56.000 | 61.380 | 61.380 | 466,962 |
| 2023-12-26 | 61.400 | 61.400 | 57.960 | 57.960 | 57.960 | 265,037 |
| 2023-12-22 | 66.000 | 66.500 | 61.750 | 62.660 | 62.660 | 481,983 |
| 2023-12-21 | 61.650 | 65.560 | 59.500 | 65.220 | 65.220 | 1,011,505 |
| 2023-12-20 | 64.450 | 65.650 | 60.140 | 60.990 | 60.990 | 511,421 |
| 2023-12-19 | 69.650 | 71.750 | 64.480 | 65.020 | 65.020 | 439,180 |
| 2023-12-18 | 69.480 | 72.250 | 68.900 | 69.710 | 69.710 | 547,673 |
| 2023-12-15 | 70.500 | 71.300 | 68.000 | 68.610 | 68.610 | 292,397 |
| 2023-12-14 | 70.900 | 72.500 | 69.000 | 69.470 | 69.470 | 464,486 |
| 2023-12-13 | 76.260 | 78.800 | 70.880 | 71.570 | 71.570 | 1,069,653 |
| 2023-12-12 | 77.980 | 78.300 | 76.400 | 76.630 | 76.630 | 399,621 |
| 2023-12-11 | 76.000 | 79.380 | 75.230 | 77.490 | 77.490 | 1,223,060 |
| 2023-12-08 | 77.050 | 77.950 | 76.200 | 76.580 | 76.580 | 535,535 |
| 2023-12-07 | 78.000 | 79.500 | 76.630 | 77.370 | 77.370 | 659,414 |
| 2023-12-06 | 77.020 | 79.050 | 77.000 | 77.430 | 77.430 | 1,049,679 |
| 2023-12-05 | 78.000 | 78.390 | 76.010 | 76.550 | 76.550 | 533,426 |
| 2023-12-04 | 79.900 | 81.300 | 75.000 | 77.130 | 77.130 | 1,789,376 |
| 2023-12-01 | 76.700 | 79.990 | 76.500 | 78.900 | 78.900 | 1,647,113 |
| 2023-11-30 | 81.000 | 81.000 | 76.000 | 76.680 | 76.680 | 1,048,959 |
| 2023-11-29 | 78.750 | 82.500 | 78.250 | 80.120 | 80.120 | 2,889,591 |
| 2023-11-28 | 83.000 | 84.000 | 77.800 | 78.390 | 78.390 | 1,018,336 |
| 2023-11-27 | 79.000 | 82.250 | 79.000 | 81.180 | 81.180 | 2,069,476 |
| 2023-11-24 | 77.260 | 83.000 | 76.770 | 78.830 | 78.830 | 2,612,494 |
| 2023-11-23 | 77.970 | 77.970 | 72.660 | 77.260 | 77.260 | 3,052,902 |
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.