Ghandhara Automobile historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	69.990	72.530	69.990	72.530	72.530	292,077
2023-11-21	65.000	67.470	64.500	67.470	67.470	450,656
2023-11-20	59.890	62.760	59.890	62.760	62.760	1,709,858
2023-11-17	58.380	58.380	55.500	58.380	58.380	2,966,686
2023-11-16	51.000	54.310	51.000	54.310	54.310	952,211
2023-11-15	50.490	51.350	50.000	50.520	50.520	622,440
2023-11-14	49.500	50.500	48.060	49.860	49.860	592,552
2023-11-13	51.000	52.400	49.700	50.260	50.260	1,568,234
2023-11-10	46.980	49.850	46.980	49.850	49.850	1,411,530
2023-11-08	44.900	46.990	44.500	46.370	46.370	1,097,120
2023-11-07	44.560	46.490	42.300	43.790	43.790	632,817
2023-11-06	45.600	45.900	44.500	44.940	44.940	287,432
2023-11-03	46.270	47.000	45.510	45.670	45.670	1,084,041
2023-11-02	44.610	47.000	44.490	46.270	46.270	1,154,355
2023-11-01	43.550	45.900	43.550	44.720	44.720	468,138
2023-10-31	46.500	46.740	43.860	44.450	44.450	370,014
2023-10-30	43.870	46.850	42.210	46.360	46.360	1,193,348
2023-10-27	46.500	47.350	43.330	43.640	43.640	517,479
2023-10-26	46.150	47.550	46.150	46.840	46.840	503,627
2023-10-25	46.980	47.900	45.800	47.550	47.550	1,171,493
2023-10-24	47.000	47.990	46.000	46.130	46.130	514,946
2023-10-23	50.190	50.250	46.900	47.070	47.070	686,259
2023-10-20	48.950	50.490	47.650	48.850	48.850	1,555,023
2023-10-19	45.010	48.290	45.000	48.100	48.100	1,078,776
2023-10-18	46.990	47.750	44.760	44.920	44.920	422,120
2023-10-17	49.000	49.980	46.550	46.800	46.800	493,917
2023-10-16	52.490	52.490	47.900	48.760	48.760	1,360,143
2023-10-13	50.000	50.220	49.500	50.220	50.220	306,335
2023-10-12	44.000	47.760	43.800	46.720	46.720	1,929,199
2023-10-11	42.980	45.050	42.500	44.430	44.430	1,193,839
2023-10-10	42.250	43.180	42.000	42.470	42.470	315,600
2023-10-09	41.500	44.350	41.500	42.560	42.560	1,596,540
2023-10-06	39.480	41.740	39.180	41.740	41.740	1,737,458
2023-10-05	37.760	40.000	37.730	38.830	38.830	693,807
2023-10-04	37.950	38.100	37.550	37.580	37.580	83,068
2023-10-03	38.000	38.500	37.510	37.660	37.660	75,927
2023-10-02	37.700	38.400	37.580	38.210	38.210	48,260
2023-09-28	38.300	38.400	37.650	37.910	37.910	92,830
2023-09-27	38.200	38.300	37.850	37.960	37.960	205,122
2023-09-26	37.530	38.950	37.520	37.970	37.970	401,045
2023-09-25	38.000	38.490	37.900	38.180	38.180	250,460
2023-09-22	37.480	38.800	36.900	37.820	37.820	711,149
2023-09-21	36.800	37.390	36.610	37.080	37.080	68,235
2023-09-20	37.000	37.650	36.800	37.170	37.170	27,174
2023-09-19	36.840	37.340	36.840	36.980	36.980	56,810
2023-09-18	36.800	36.980	36.450	36.790	36.790	20,199
2023-09-15	37.100	37.670	36.500	36.610	36.610	211,726
2023-09-14	37.190	37.670	36.550	36.610	36.610	129,167
2023-09-13	37.450	37.450	36.560	36.750	36.750	144,764
2023-09-12	37.800	38.500	36.250	37.130	37.130	113,577
2023-09-11	37.170	38.000	37.170	37.500	37.500	26,337
2023-09-08	37.380	38.000	37.100	37.580	37.580	29,233
2023-09-07	38.410	39.400	37.000	37.490	37.490	120,149
2023-09-06	36.990	38.800	36.510	38.390	38.390	278,026
2023-09-05	37.890	38.050	36.020	36.800	36.800	58,140
2023-09-04	37.890	38.400	37.140	37.420	37.420	68,641
2023-09-01	36.660	37.900	36.660	37.380	37.380	94,233
2023-08-31	37.900	38.240	36.500	36.770	36.770	180,042
2023-08-30	38.350	40.500	37.450	37.680	37.680	472,412
2023-08-29	37.950	38.400	37.510	38.140	38.140	43,157

← NewerPage 13 of 21 · 1,241 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.