Ghandhara Automobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	74.450	77.000	74.050	75.410	74.111	299,400
2021-12-16	75.990	79.250	75.000	75.980	74.671	922,400
2021-12-15	72.350	75.950	72.350	75.950	74.642	540,700
2021-12-14	67.500	71.300	64.020	70.660	69.443	331,600
2021-12-13	66.500	68.950	66.250	66.470	65.325	158,400
2021-12-10	66.050	67.500	63.500	66.240	65.099	218,800
2021-12-09	71.100	71.880	67.120	67.450	66.288	284,600
2021-12-08	72.850	75.300	71.800	71.970	70.730	294,100
2021-12-07	69.000	73.000	69.000	72.420	71.173	378,700
2021-12-06	72.980	73.400	67.300	68.890	67.703	271,100
2021-12-03	71.510	73.300	69.000	70.720	69.502	399,000
2021-12-02	80.000	80.000	74.180	74.180	72.902	560,100
2021-12-01	79.400	80.900	79.000	80.190	78.809	403,800
2021-11-30	80.400	81.670	77.270	78.500	77.148	469,200
2021-11-29	75.950	81.100	73.010	79.990	78.612	613,800
2021-11-26	74.880	77.400	74.000	75.950	74.642	403,800
2021-11-25	75.000	76.000	73.510	74.280	73.000	168,900
2021-11-24	78.010	79.000	73.200	74.760	73.472	401,100
2021-11-23	80.990	83.450	77.500	77.950	76.607	921,400
2021-11-22	81.100	82.000	79.000	80.180	78.799	195,200
2021-11-19	83.110	84.990	81.800	82.130	80.715	492,800
2021-11-18	83.000	84.000	81.260	83.090	81.659	399,500
2021-11-17	85.000	85.990	81.650	82.490	81.069	225,700
2021-11-16	82.990	85.750	81.010	85.180	83.713	557,900
2021-11-15	80.000	80.590	78.510	80.020	78.642	158,500
2021-11-12	80.500	81.990	78.110	79.810	78.435	215,900
2021-11-11	84.490	85.900	81.100	82.000	80.587	243,100
2021-11-10	84.180	85.500	83.480	83.940	82.494	403,900
2021-11-09	89.110	90.000	83.420	83.480	82.042	793,400
2021-11-08	92.900	93.490	89.000	90.180	88.627	498,800
2021-11-05	89.290	95.540	86.010	92.990	91.388	2,278,200
2021-11-04	88.400	90.890	86.310	88.880	87.349	826,100
2021-11-03	87.420	90.700	85.200	88.240	86.720	1,264,200
2021-11-02	86.100	88.000	84.640	87.420	85.914	1,475,300
2021-11-01	79.500	83.200	79.500	83.200	81.767	836,100
2021-10-29	73.500	78.800	73.000	77.400	76.067	965,800
2021-10-28	75.020	76.800	72.650	73.320	72.057	296,700
2021-10-27	74.500	76.400	74.500	75.020	73.728	125,800
2021-10-26	74.000	75.000	73.500	74.200	72.922	63,800
2021-10-25	72.280	74.480	72.280	74.000	72.725	39,900
2021-10-22	73.000	75.050	71.510	73.390	72.126	214,400
2021-10-21	74.010	77.350	73.660	74.920	73.629	613,300

← NewerPage 21 of 21 · 1,242 trading days

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.