Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 59.780 | 59.780 | 58.000 | 58.230 | 57.227 | 26,000 |
| 2022-06-10 | 59.620 | 60.000 | 59.000 | 59.780 | 58.750 | 25,000 |
| 2022-06-09 | 57.500 | 60.500 | 57.310 | 59.780 | 58.750 | 142,000 |
| 2022-06-08 | 58.000 | 58.600 | 57.700 | 57.960 | 56.962 | 59,500 |
| 2022-06-07 | 58.900 | 60.000 | 57.400 | 57.820 | 56.824 | 135,000 |
| 2022-06-06 | 58.210 | 58.800 | 57.000 | 58.500 | 57.492 | 31,000 |
| 2022-06-03 | 58.500 | 58.990 | 57.030 | 58.070 | 57.070 | 47,000 |
| 2022-06-02 | 58.650 | 59.500 | 58.500 | 59.160 | 58.141 | 40,000 |
| 2022-06-01 | 60.100 | 61.000 | 59.300 | 59.760 | 58.731 | 43,500 |
| 2022-05-31 | 61.600 | 61.600 | 60.200 | 60.640 | 59.595 | 33,000 |
| 2022-05-30 | 62.360 | 62.380 | 60.620 | 60.740 | 59.694 | 111,500 |
| 2022-05-27 | 62.000 | 64.150 | 60.500 | 61.120 | 60.067 | 414,500 |
| 2022-05-26 | 58.790 | 61.690 | 56.100 | 61.280 | 60.224 | 197,500 |
| 2022-05-25 | 57.500 | 59.690 | 56.750 | 58.790 | 57.777 | 74,500 |
| 2022-05-24 | 57.500 | 58.950 | 57.500 | 57.810 | 56.814 | 51,500 |
| 2022-05-23 | 58.100 | 58.990 | 57.990 | 58.100 | 57.099 | 43,500 |
| 2022-05-20 | 61.000 | 62.480 | 60.000 | 60.280 | 59.242 | 139,000 |
| 2022-05-19 | 60.660 | 62.490 | 59.610 | 60.170 | 59.134 | 91,500 |
| 2022-05-18 | 58.300 | 62.400 | 58.000 | 62.040 | 60.971 | 309,500 |
| 2022-05-17 | 58.000 | 58.950 | 57.600 | 58.300 | 57.296 | 47,500 |
| 2022-05-16 | 57.550 | 58.680 | 56.800 | 57.580 | 56.588 | 142,500 |
| 2022-05-13 | 60.090 | 61.000 | 59.600 | 60.770 | 59.723 | 147,000 |
| 2022-05-12 | 60.480 | 60.900 | 57.000 | 60.010 | 58.976 | 157,500 |
| 2022-05-11 | 62.000 | 62.990 | 58.060 | 59.510 | 58.485 | 204,000 |
| 2022-05-10 | 61.980 | 63.500 | 61.550 | 62.760 | 61.679 | 88,000 |
| 2022-05-09 | 64.500 | 65.500 | 61.990 | 62.370 | 61.296 | 131,000 |
| 2022-05-06 | 64.900 | 66.990 | 63.800 | 66.320 | 65.178 | 178,000 |
| 2022-04-28 | 67.500 | 67.500 | 64.310 | 65.410 | 64.283 | 307,000 |
| 2022-04-27 | 71.880 | 72.390 | 67.600 | 68.160 | 66.986 | 260,500 |
| 2022-04-26 | 74.010 | 74.800 | 72.000 | 72.270 | 71.025 | 136,500 |
| 2022-04-25 | 77.700 | 77.740 | 74.510 | 75.080 | 73.787 | 170,500 |
| 2022-04-22 | 75.520 | 76.300 | 75.100 | 75.350 | 74.052 | 70,000 |
| 2022-04-21 | 75.260 | 77.480 | 75.260 | 75.910 | 74.602 | 188,000 |
| 2022-04-20 | 77.250 | 77.400 | 75.250 | 75.600 | 74.298 | 235,500 |
| 2022-04-19 | 76.060 | 78.650 | 75.140 | 76.240 | 74.927 | 288,500 |
| 2022-04-18 | 76.900 | 78.500 | 75.350 | 76.030 | 74.720 | 161,500 |
| 2022-04-15 | 79.500 | 80.300 | 76.630 | 77.250 | 75.919 | 392,500 |
| 2022-04-14 | 74.800 | 79.740 | 74.600 | 78.960 | 77.600 | 742,000 |
| 2022-04-13 | 79.000 | 79.500 | 74.000 | 75.670 | 74.367 | 745,500 |
| 2022-04-12 | 76.200 | 79.880 | 74.000 | 78.880 | 77.521 | 770,500 |
| 2022-04-11 | 72.000 | 74.340 | 72.000 | 74.340 | 73.059 | 320,000 |
| 2022-04-08 | 68.010 | 69.640 | 66.750 | 69.160 | 67.969 | 124,500 |
| 2022-04-07 | 69.200 | 69.230 | 67.910 | 67.990 | 66.819 | 33,000 |
| 2022-04-06 | 67.900 | 69.000 | 67.900 | 68.190 | 67.015 | 95,500 |
| 2022-04-05 | 67.010 | 69.600 | 67.010 | 67.320 | 66.160 | 118,000 |
| 2022-04-04 | 68.000 | 70.700 | 68.000 | 68.560 | 67.379 | 170,000 |
| 2022-04-01 | 69.350 | 73.790 | 69.150 | 71.830 | 70.593 | 797,000 |
| 2022-03-31 | 66.440 | 70.300 | 66.400 | 69.580 | 68.381 | 727,500 |
| 2022-03-30 | 64.610 | 67.400 | 64.250 | 66.030 | 64.893 | 424,500 |
| 2022-03-29 | 66.000 | 67.250 | 65.350 | 66.110 | 64.971 | 473,500 |
| 2022-03-28 | 59.000 | 64.480 | 58.870 | 64.480 | 63.369 | 317,500 |
| 2022-03-25 | 59.010 | 60.900 | 58.730 | 59.990 | 58.957 | 126,000 |
| 2022-03-24 | 59.840 | 59.840 | 57.810 | 59.530 | 58.505 | 97,000 |
| 2022-03-22 | 58.980 | 60.390 | 58.350 | 59.300 | 58.279 | 67,000 |
| 2022-03-21 | 58.000 | 58.980 | 58.000 | 58.280 | 57.276 | 41,500 |
| 2022-03-18 | 61.020 | 61.020 | 57.600 | 57.940 | 56.942 | 143,500 |
| 2022-03-17 | 63.130 | 63.890 | 62.000 | 62.210 | 61.138 | 50,500 |
| 2022-03-16 | 62.490 | 64.000 | 62.490 | 63.470 | 62.377 | 91,500 |
| 2022-03-15 | 61.400 | 62.330 | 61.100 | 62.110 | 61.040 | 43,500 |
| 2022-03-14 | 62.550 | 62.890 | 60.000 | 60.870 | 59.821 | 61,500 |
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.