Ghandhara Automobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	35.300	35.300	33.850	33.890	33.306	12,511
2023-02-24	34.890	35.670	33.700	34.030	33.444	51,730
2023-02-23	36.440	36.440	34.910	35.010	34.407	20,089
2023-02-22	34.980	35.650	34.980	35.470	34.859	38,891
2023-02-21	35.870	35.870	35.150	35.490	34.879	22,160
2023-02-20	35.770	36.320	35.110	35.380	34.771	31,321
2023-02-17	36.560	36.800	36.190	36.320	35.694	28,065
2023-02-16	36.620	37.000	36.200	36.560	35.930	29,795
2023-02-15	36.690	36.900	36.250	36.720	36.088	11,526
2023-02-14	37.690	38.200	36.500	36.690	36.058	68,810
2023-02-13	37.500	38.170	37.200	37.690	37.041	45,900
2023-02-10	38.500	38.500	37.100	37.560	36.913	85,638
2023-02-09	39.300	39.410	38.000	38.810	38.141	438,531
2023-02-08	37.300	39.090	36.400	38.340	37.680	795,260
2023-02-07	36.450	37.000	35.900	36.370	35.744	74,427
2023-02-06	37.400	37.400	36.250	36.430	35.802	77,576
2023-02-03	38.380	38.380	36.250	36.610	35.979	15,684
2023-02-02	36.400	36.890	36.000	36.510	35.881	23,884
2023-02-01	36.500	37.000	36.350	36.400	35.773	22,863
2023-01-31	36.610	37.110	36.420	36.460	35.832	48,744
2023-01-30	36.050	37.500	36.050	36.430	35.802	77,217
2023-01-27	38.570	38.750	36.410	36.470	35.842	70,466
2023-01-26	36.400	38.700	36.400	38.370	37.709	294,436
2023-01-25	36.850	37.400	35.620	36.510	35.881	182,166
2023-01-24	35.440	36.450	34.910	36.040	35.419	73,876
2023-01-23	34.500	34.900	34.200	34.540	33.945	26,933
2023-01-20	35.850	36.000	34.550	34.930	34.328	89,622
2023-01-19	36.450	36.480	35.220	35.500	34.889	61,511
2023-01-18	34.500	35.500	34.000	35.200	34.594	104,341
2023-01-17	36.500	37.700	34.400	34.690	34.092	129,155
2023-01-16	37.990	37.990	36.910	37.010	36.373	29,951
2023-01-13	37.520	38.000	37.000	37.790	37.139	44,449
2023-01-12	37.530	39.190	37.530	38.200	37.542	93,351
2023-01-11	38.990	38.990	37.900	38.080	37.424	103,445
2023-01-10	38.800	40.150	38.300	39.300	38.623	564,402
2023-01-09	39.000	39.950	37.660	37.900	37.247	97,263
2023-01-06	39.500	40.050	39.300	39.490	38.810	60,593
2023-01-05	41.250	41.250	39.100	39.430	38.751	85,500
2023-01-04	41.000	41.200	40.100	40.410	39.714	23,500
2023-01-03	41.320	42.490	40.400	40.800	40.097	95,000
2023-01-02	41.990	43.000	41.500	41.770	41.051	79,500
2022-12-30	42.890	43.500	41.110	42.000	41.277	108,000
2022-12-29	41.200	43.180	39.700	42.760	42.023	179,000
2022-12-28	40.000	41.950	38.800	40.930	40.225	155,000
2022-12-27	40.130	40.320	39.000	40.000	39.311	46,000
2022-12-26	39.000	40.480	39.000	40.130	39.439	46,500
2022-12-23	37.550	38.700	36.150	38.210	37.552	53,500
2022-12-22	38.700	40.030	37.200	38.730	38.063	185,000
2022-12-21	37.000	38.780	36.500	37.240	36.599	142,000
2022-12-20	40.010	40.010	37.200	37.270	36.628	162,500
2022-12-19	42.020	42.100	40.000	40.200	39.508	97,500
2022-12-16	44.000	44.640	42.070	43.010	42.269	73,500
2022-12-15	46.100	46.100	43.750	44.030	43.272	99,500
2022-12-14	47.000	47.070	46.360	46.540	45.738	69,000
2022-12-13	48.000	48.490	46.710	46.880	46.072	85,500
2022-12-12	48.500	48.970	47.920	47.990	47.163	26,000
2022-12-09	49.190	49.250	48.500	48.740	47.900	45,000
2022-12-08	49.980	51.150	49.110	49.180	48.333	93,000
2022-12-07	48.400	49.420	48.280	49.210	48.362	139,500
2022-12-06	49.000	49.500	47.710	48.170	47.340	76,000

← NewerPage 16 of 21 · 1,242 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.