Ghandhara Automobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	60.500	61.380	60.120	60.500	59.458	42,000
2022-09-08	60.020	60.500	59.700	59.950	58.917	52,500
2022-09-07	61.200	61.200	60.000	60.120	59.084	20,000
2022-09-06	61.100	61.500	60.000	60.560	59.517	36,000
2022-09-05	60.030	60.510	60.000	60.040	59.006	49,500
2022-09-02	61.350	61.350	60.200	60.260	59.222	38,500
2022-09-01	61.500	61.880	61.000	61.350	60.293	120,000
2022-08-31	61.000	61.600	59.900	60.420	59.379	93,000
2022-08-30	63.500	64.000	60.990	61.050	59.998	377,000
2022-08-29	62.000	62.600	61.700	62.430	61.355	130,000
2022-08-26	63.130	63.740	62.750	62.810	61.728	96,000
2022-08-25	63.710	64.490	63.000	63.130	62.043	67,000
2022-08-24	64.000	65.500	63.390	64.030	62.927	435,000
2022-08-23	62.200	63.700	62.200	63.390	62.298	343,500
2022-08-22	62.440	63.440	61.700	61.860	60.794	130,500
2022-08-19	63.990	64.000	63.000	63.440	62.347	99,000
2022-08-18	64.250	65.150	63.520	64.110	63.006	358,500
2022-08-17	63.100	64.500	62.650	63.360	62.269	237,000
2022-08-16	63.010	66.100	62.800	63.060	61.974	824,500
2022-08-15	64.750	66.400	63.510	63.670	62.573	792,000
2022-08-12	59.400	63.480	59.400	63.480	62.387	1,298,500
2022-08-11	58.900	60.700	58.500	59.060	58.043	538,500
2022-08-10	56.600	60.700	56.600	58.950	57.935	807,500
2022-08-05	56.500	57.750	55.990	56.510	55.537	659,000
2022-08-04	56.000	57.550	55.610	55.960	54.996	230,000
2022-08-03	53.790	56.740	53.500	55.790	54.829	343,000
2022-08-02	52.010	53.740	52.010	53.130	52.215	75,000
2022-08-01	52.510	53.450	52.500	52.770	51.861	71,500
2022-07-29	54.610	54.700	52.100	52.980	52.067	127,000
2022-07-28	54.740	56.890	54.500	55.010	54.062	238,500
2022-07-27	55.010	55.300	53.400	54.230	53.296	91,000
2022-07-26	54.890	55.700	54.400	54.630	53.689	87,500
2022-07-25	53.000	54.900	53.000	54.590	53.650	58,000
2022-07-22	52.480	55.220	52.260	54.750	53.807	188,000
2022-07-21	58.950	58.950	54.040	54.190	53.257	209,500
2022-07-20	57.900	59.500	57.260	58.420	57.414	60,500
2022-07-19	59.900	60.500	57.800	57.980	56.981	163,000
2022-07-18	60.510	60.510	59.000	59.250	58.229	188,000
2022-07-15	62.020	62.580	61.350	61.520	60.460	122,500
2022-07-14	63.400	63.500	62.200	62.570	61.492	496,500
2022-07-13	61.240	63.750	61.000	63.140	62.052	902,000
2022-07-07	60.500	61.840	60.100	61.540	60.480	235,000
2022-07-06	60.700	62.300	60.550	60.980	59.930	265,000
2022-07-05	62.000	63.000	60.500	60.710	59.664	202,000
2022-07-04	59.000	63.600	59.000	61.870	60.804	1,120,500
2022-07-01	60.000	60.300	58.800	59.170	58.151	138,000
2022-06-30	59.490	61.300	58.990	59.380	58.357	505,000
2022-06-29	59.010	59.950	58.110	58.700	57.689	211,500
2022-06-28	62.010	62.800	59.200	60.150	59.114	429,000
2022-06-27	60.000	62.900	58.300	61.600	60.539	757,000
2022-06-24	65.010	65.500	59.950	59.950	58.917	1,338,000
2022-06-23	61.400	64.810	61.100	64.810	63.694	1,380,000
2022-06-22	61.250	61.900	60.200	60.290	59.251	376,500
2022-06-21	59.870	60.740	59.250	60.460	59.419	95,000
2022-06-20	59.890	60.000	58.710	58.990	57.974	25,500
2022-06-17	59.890	60.900	59.300	59.580	58.554	152,500
2022-06-16	59.110	60.000	58.750	59.250	58.229	42,500
2022-06-15	60.500	61.160	59.200	59.770	58.740	42,500
2022-06-14	58.500	60.500	58.000	60.050	59.016	92,000
2022-06-13	59.780	59.780	58.000	58.230	57.227	26,000

← NewerPage 18 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.