Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 63.500 | 63.790 | 62.010 | 62.520 | 61.443 | 44,500 |
| 2022-03-10 | 63.380 | 64.400 | 63.000 | 63.920 | 62.819 | 172,000 |
| 2022-03-09 | 62.900 | 62.900 | 60.400 | 61.710 | 60.647 | 103,000 |
| 2022-03-08 | 62.810 | 64.500 | 61.000 | 61.540 | 60.480 | 127,000 |
| 2022-03-07 | 65.250 | 65.790 | 62.900 | 63.490 | 62.396 | 165,000 |
| 2022-03-04 | 68.500 | 69.490 | 67.270 | 67.470 | 66.308 | 156,000 |
| 2022-03-03 | 70.000 | 71.000 | 68.020 | 68.640 | 67.458 | 133,500 |
| 2022-03-02 | 70.000 | 70.500 | 69.000 | 70.120 | 68.912 | 144,500 |
| 2022-03-01 | 70.760 | 72.510 | 69.700 | 71.030 | 69.806 | 487,500 |
| 2022-02-28 | 66.790 | 70.940 | 64.150 | 70.000 | 68.794 | 386,000 |
| 2022-02-25 | 68.000 | 68.710 | 66.200 | 66.860 | 65.708 | 439,500 |
| 2022-02-24 | 69.800 | 69.800 | 66.720 | 66.720 | 65.571 | 384,500 |
| 2022-02-23 | 71.100 | 72.900 | 69.000 | 72.120 | 70.878 | 171,000 |
| 2022-02-22 | 70.550 | 70.950 | 69.500 | 70.400 | 69.187 | 169,000 |
| 2022-02-21 | 73.150 | 73.200 | 71.000 | 71.590 | 70.357 | 46,000 |
| 2022-02-18 | 73.510 | 74.000 | 72.600 | 73.000 | 71.743 | 150,000 |
| 2022-02-17 | 73.630 | 74.500 | 73.010 | 73.580 | 72.313 | 112,000 |
| 2022-02-16 | 75.020 | 75.300 | 73.660 | 74.310 | 73.030 | 134,000 |
| 2022-02-15 | 73.100 | 75.840 | 72.500 | 74.920 | 73.629 | 259,500 |
| 2022-02-14 | 76.000 | 76.830 | 73.100 | 73.450 | 72.185 | 374,500 |
| 2022-02-11 | 74.200 | 78.700 | 74.000 | 76.430 | 75.113 | 1,608,500 |
| 2022-02-10 | 75.700 | 76.170 | 74.500 | 74.690 | 73.403 | 184,500 |
| 2022-02-09 | 75.480 | 75.980 | 75.010 | 75.390 | 74.091 | 125,500 |
| 2022-02-08 | 75.250 | 75.990 | 74.000 | 75.120 | 73.826 | 141,500 |
| 2022-02-07 | 77.000 | 77.700 | 75.620 | 75.930 | 74.622 | 94,000 |
| 2022-02-04 | 76.050 | 77.480 | 76.010 | 76.350 | 75.035 | 108,500 |
| 2022-02-03 | 79.000 | 79.500 | 77.250 | 77.420 | 76.086 | 237,000 |
| 2022-02-02 | 77.000 | 78.480 | 76.510 | 77.730 | 76.391 | 264,000 |
| 2022-02-01 | 77.400 | 77.830 | 76.010 | 76.800 | 75.477 | 461,500 |
| 2022-01-31 | 75.250 | 76.990 | 75.000 | 76.660 | 75.339 | 269,000 |
| 2022-01-28 | 74.000 | 75.250 | 73.530 | 74.520 | 73.236 | 267,500 |
| 2022-01-27 | 74.700 | 74.710 | 73.550 | 73.860 | 72.588 | 68,000 |
| 2022-01-26 | 75.740 | 75.740 | 73.200 | 74.660 | 73.374 | 111,500 |
| 2022-01-25 | 75.000 | 76.460 | 75.000 | 75.250 | 73.954 | 152,000 |
| 2022-01-24 | 75.500 | 75.700 | 74.020 | 74.420 | 73.138 | 135,000 |
| 2022-01-21 | 76.210 | 77.900 | 75.500 | 76.180 | 74.868 | 133,500 |
| 2022-01-20 | 75.000 | 76.990 | 71.200 | 76.090 | 74.779 | 146,000 |
| 2022-01-19 | 78.000 | 78.000 | 74.500 | 75.000 | 73.708 | 111,000 |
| 2022-01-18 | 77.500 | 78.860 | 77.500 | 77.720 | 76.381 | 83,000 |
| 2022-01-17 | 79.000 | 79.000 | 76.020 | 77.640 | 76.303 | 193,500 |
| 2022-01-14 | 82.000 | 82.500 | 79.300 | 79.580 | 78.209 | 134,000 |
| 2022-01-13 | 82.450 | 82.450 | 80.600 | 80.910 | 79.516 | 159,500 |
| 2022-01-12 | 83.000 | 85.400 | 81.700 | 82.040 | 80.627 | 667,500 |
| 2022-01-11 | 81.500 | 83.800 | 81.490 | 82.550 | 81.128 | 674,000 |
| 2022-01-10 | 79.050 | 81.400 | 78.000 | 81.070 | 79.674 | 348,000 |
| 2022-01-07 | 79.000 | 80.350 | 79.000 | 79.510 | 78.140 | 258,500 |
| 2022-01-06 | 82.490 | 83.980 | 79.050 | 79.280 | 77.914 | 464,500 |
| 2022-01-05 | 84.010 | 84.500 | 82.110 | 82.760 | 81.334 | 753,000 |
| 2022-01-04 | 78.800 | 84.180 | 78.800 | 83.490 | 82.052 | 1,551,500 |
| 2022-01-03 | 78.010 | 79.500 | 77.600 | 78.430 | 77.079 | 141,000 |
| 2021-12-31 | 79.750 | 81.000 | 77.900 | 78.140 | 76.794 | 608,500 |
| 2021-12-30 | 79.500 | 80.510 | 79.000 | 79.260 | 77.895 | 517,500 |
| 2021-12-29 | 77.450 | 79.500 | 77.450 | 78.520 | 77.167 | 390,800 |
| 2021-12-28 | 76.900 | 77.900 | 75.350 | 77.330 | 75.998 | 265,000 |
| 2021-12-27 | 78.000 | 78.000 | 75.700 | 76.540 | 75.222 | 113,900 |
| 2021-12-24 | 79.000 | 80.990 | 77.220 | 77.920 | 76.578 | 243,500 |
| 2021-12-23 | 80.600 | 81.190 | 79.200 | 79.760 | 78.386 | 359,700 |
| 2021-12-22 | 80.500 | 83.010 | 79.500 | 81.420 | 80.017 | 1,322,100 |
| 2021-12-21 | 82.200 | 83.000 | 78.500 | 80.080 | 78.701 | 1,222,000 |
| 2021-12-20 | 75.250 | 81.060 | 74.500 | 81.060 | 79.664 | 1,238,100 |
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.