Ghandhara Automobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	50.500	50.500	49.010	49.190	48.343	65,000
2022-12-02	51.700	52.000	50.500	50.880	50.004	95,500
2022-12-01	51.340	51.450	50.810	51.160	50.279	65,500
2022-11-30	52.000	52.000	50.800	50.840	49.964	40,500
2022-11-29	50.990	51.720	50.990	51.040	50.161	24,000
2022-11-28	50.210	51.990	50.210	51.000	50.122	85,500
2022-11-25	53.050	53.600	52.160	52.430	51.527	70,000
2022-11-24	52.390	53.700	51.650	52.930	52.018	185,000
2022-11-23	51.500	52.200	51.500	51.940	51.045	24,500
2022-11-22	52.000	52.350	51.500	52.060	51.163	37,500
2022-11-21	52.750	52.750	51.860	52.200	51.301	20,500
2022-11-18	51.370	52.200	51.350	51.730	50.839	25,500
2022-11-17	52.500	52.850	51.920	52.320	51.419	108,000
2022-11-16	52.850	54.010	52.450	52.880	51.969	193,500
2022-11-15	51.800	53.800	51.800	52.800	51.891	342,000
2022-11-14	52.000	52.880	51.750	51.960	51.065	94,000
2022-11-11	52.300	53.390	51.010	52.030	51.134	123,500
2022-11-10	52.530	52.800	51.870	52.160	51.262	115,500
2022-11-08	52.490	52.700	51.530	51.710	50.819	72,000
2022-11-07	52.640	53.350	51.270	51.720	50.829	93,000
2022-11-04	51.050	52.800	51.050	51.520	50.633	68,500
2022-11-03	52.200	54.800	52.200	53.050	52.136	360,500
2022-11-02	52.000	54.100	51.000	52.930	52.018	436,000
2022-11-01	49.000	52.130	48.510	52.130	51.232	196,500
2022-10-31	48.000	48.900	48.000	48.500	47.665	104,000
2022-10-28	50.500	50.500	48.400	48.480	47.645	147,500
2022-10-27	51.300	51.500	50.000	50.400	49.532	66,500
2022-10-26	53.100	53.240	51.000	51.290	50.407	128,500
2022-10-25	54.610	54.620	53.750	53.850	52.922	54,500
2022-10-24	55.400	55.900	54.500	54.550	53.610	91,500
2022-10-21	54.740	55.010	53.390	54.200	53.266	195,500
2022-10-20	55.890	55.890	55.000	55.310	54.357	99,000
2022-10-19	55.030	56.100	55.030	55.450	54.495	117,000
2022-10-18	55.380	55.850	54.730	55.250	54.298	68,500
2022-10-17	55.670	56.350	54.700	54.870	53.925	96,000
2022-10-14	56.130	56.700	55.800	55.860	54.898	103,500
2022-10-13	56.500	57.100	56.070	56.380	55.409	104,000
2022-10-12	55.510	57.700	55.500	56.910	55.930	601,500
2022-10-11	55.990	56.290	55.360	55.580	54.623	132,500
2022-10-10	55.900	56.350	55.300	55.470	54.515	232,500
2022-10-07	55.390	56.000	54.750	55.180	54.230	334,000
2022-10-06	55.000	56.500	54.900	55.380	54.426	388,000
2022-10-05	55.060	55.850	54.850	54.960	54.013	187,000
2022-10-04	57.190	58.200	55.300	55.520	54.564	207,000
2022-10-03	56.880	58.700	56.310	57.030	56.048	209,500
2022-09-30	56.990	57.850	56.000	56.210	55.242	59,500
2022-09-29	57.500	58.220	56.500	56.820	55.841	86,500
2022-09-28	60.990	61.500	57.500	57.890	56.893	585,500
2022-09-27	58.600	60.920	58.020	60.910	59.861	717,500
2022-09-26	54.900	57.000	54.900	56.670	55.694	100,500
2022-09-23	54.690	54.990	54.000	54.080	53.148	29,000
2022-09-22	53.410	55.200	53.000	54.620	53.679	84,000
2022-09-21	55.480	55.500	53.500	53.990	53.060	64,500
2022-09-20	55.510	56.390	54.600	55.240	54.288	55,500
2022-09-19	58.510	58.780	56.000	56.500	55.527	99,000
2022-09-16	58.500	59.380	58.060	59.150	58.131	13,500
2022-09-15	59.300	60.000	58.510	58.750	57.738	49,500
2022-09-14	58.850	60.000	58.600	59.220	58.200	29,000
2022-09-13	60.000	60.800	59.400	59.400	58.377	15,500
2022-09-12	60.790	60.790	59.610	59.800	58.770	62,500

← NewerPage 17 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.