Ghandhara Automobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	31.990	31.990	30.330	30.550	30.550	43,817
2023-05-26	32.050	32.200	30.000	30.220	30.220	32,886
2023-05-25	33.150	33.150	32.110	32.160	32.160	5,618
2023-05-24	33.200	33.210	32.500	32.510	32.510	18,435
2023-05-23	33.000	33.150	32.650	32.760	32.760	19,105
2023-05-22	33.020	33.300	32.710	32.820	32.820	35,018
2023-05-19	33.100	33.500	33.100	33.380	33.380	59,500
2023-05-18	33.310	33.310	33.200	33.300	32.726	18,500
2023-05-17	34.200	34.490	33.900	33.900	33.316	19,210
2023-05-16	34.400	34.800	34.110	34.130	33.542	61,870
2023-05-15	34.400	34.490	33.020	33.870	33.287	60,747
2023-05-12	33.000	33.800	33.000	33.700	33.120	31,488
2023-05-11	33.400	34.400	33.000	33.010	32.441	61,604
2023-05-10	32.310	33.960	32.310	33.100	32.530	31,930
2023-05-09	35.110	35.400	33.500	33.560	32.982	114,317
2023-05-08	35.650	35.650	34.430	34.620	34.024	17,328
2023-05-05	35.000	35.450	34.710	34.870	34.269	60,053
2023-05-04	35.310	36.130	35.270	35.470	34.859	70,590
2023-05-03	36.900	36.900	35.250	35.500	34.889	138,473
2023-05-02	34.540	37.100	34.540	36.190	35.567	416,416
2023-04-28	34.970	35.140	34.000	34.540	33.945	50,966
2023-04-27	34.000	36.000	33.310	34.990	34.387	224,657
2023-04-26	33.820	34.360	33.810	34.030	33.444	37,935
2023-04-20	34.150	34.490	33.730	33.950	33.365	39,198
2023-04-19	34.470	34.750	34.000	34.110	33.522	84,282
2023-04-18	34.760	34.760	33.540	34.590	33.994	13,214
2023-04-17	35.150	35.150	33.500	34.110	33.522	13,688
2023-04-13	35.430	35.430	33.500	33.900	33.316	19,570
2023-04-12	35.000	35.000	34.000	34.350	33.758	30,689
2023-04-11	34.020	34.020	33.500	33.840	33.257	12,833
2023-04-10	34.100	34.980	34.040	34.130	33.542	10,178
2023-04-07	35.600	36.390	34.230	34.490	33.896	36,128
2023-04-06	33.660	35.720	33.660	35.520	34.908	117,391
2023-04-05	35.750	35.750	34.450	34.500	33.906	6,701
2023-04-04	34.000	35.800	34.000	34.490	33.896	3,548
2023-04-03	33.600	35.140	33.600	34.270	33.680	42,735
2023-03-31	34.700	34.700	34.100	34.190	33.601	4,221
2023-03-30	34.970	34.970	34.010	34.350	33.758	4,267
2023-03-29	34.500	34.750	34.200	34.210	33.621	14,829
2023-03-28	34.700	34.980	34.410	34.610	34.014	13,991
2023-03-27	35.140	35.140	34.180	34.220	33.631	7,711
2023-03-24	34.900	34.900	34.030	34.620	34.024	20,486
2023-03-22	36.450	36.680	34.150	34.350	33.758	214,284
2023-03-21	37.250	37.460	36.010	36.160	35.537	79,875
2023-03-20	37.750	38.480	36.750	36.890	36.255	160,742
2023-03-17	38.560	39.290	37.570	38.110	37.454	190,409
2023-03-16	36.290	38.580	36.060	38.560	37.896	956,266
2023-03-15	35.480	37.370	34.750	35.890	35.272	336,712
2023-03-14	35.510	35.510	34.120	34.770	34.171	23,679
2023-03-13	35.010	35.800	35.010	35.510	34.898	54,494
2023-03-10	34.980	35.600	34.980	35.230	34.623	57,755
2023-03-09	35.850	35.850	34.000	34.840	34.240	27,217
2023-03-08	34.400	34.990	34.100	34.250	33.660	41,404
2023-03-07	33.510	36.100	33.500	34.650	34.053	115,629
2023-03-06	33.150	35.000	33.150	34.180	33.591	92,913
2023-03-03	31.100	33.650	31.100	33.070	32.500	44,884
2023-03-02	32.190	32.700	31.600	31.790	31.242	20,255
2023-03-01	34.990	34.990	31.330	32.190	31.636	113,240
2023-02-28	35.590	35.590	33.550	33.870	33.287	19,574
2023-02-27	35.300	35.300	33.850	33.890	33.306	12,511

← NewerPage 15 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.