Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 484.97 | 484.97 | 465.01 | 466.94 | 466.94 | 342,372 |
| 2026-04-21 | 494.97 | 498.00 | 478.00 | 481.19 | 481.19 | 511,982 |
| 2026-04-20 | 483.00 | 498.00 | 466.00 | 484.07 | 484.07 | 1,205,898 |
| 2026-04-17 | 477.72 | 494.49 | 466.65 | 483.93 | 483.93 | 2,189,512 |
| 2026-04-16 | 460.00 | 477.99 | 448.00 | 466.34 | 466.34 | 1,366,450 |
| 2026-04-15 | 415.00 | 437.29 | 415.00 | 437.29 | 437.29 | 341,376 |
| 2026-04-14 | 371.00 | 397.54 | 371.00 | 397.54 | 397.54 | 796,842 |
| 2026-04-13 | 362.11 | 373.50 | 360.22 | 361.40 | 361.40 | 323,672 |
| 2026-04-10 | 378.75 | 386.00 | 373.05 | 382.69 | 382.69 | 926,568 |
| 2026-04-09 | 338.99 | 367.57 | 321.00 | 367.57 | 367.57 | 1,264,003 |
| 2026-04-08 | 334.15 | 334.15 | 334.15 | 334.15 | 334.15 | 148,623 |
| 2026-04-07 | 300.10 | 308.40 | 298.00 | 303.77 | 303.77 | 152,238 |
| 2026-04-06 | 300.30 | 307.00 | 292.50 | 303.64 | 303.64 | 201,623 |
| 2026-04-03 | 291.00 | 306.00 | 291.00 | 300.21 | 300.21 | 133,214 |
| 2026-04-02 | 310.00 | 310.00 | 298.00 | 306.62 | 306.62 | 173,045 |
| 2026-04-01 | 313.00 | 328.87 | 310.02 | 321.12 | 321.12 | 248,574 |
| 2026-03-31 | 302.00 | 310.20 | 296.10 | 307.40 | 307.40 | 203,953 |
| 2026-03-30 | 329.00 | 329.00 | 296.25 | 298.78 | 298.78 | 287,563 |
| 2026-03-27 | 343.20 | 349.90 | 326.00 | 328.79 | 328.79 | 245,225 |
| 2026-03-26 | 362.99 | 362.99 | 340.00 | 343.20 | 343.20 | 235,540 |
| 2026-03-25 | 354.98 | 366.80 | 351.25 | 363.85 | 363.85 | 259,414 |
| 2026-03-24 | 369.00 | 369.00 | 350.00 | 353.93 | 353.93 | 250,812 |
| 2026-03-19 | 360.00 | 362.30 | 352.55 | 357.87 | 357.87 | 92,094 |
| 2026-03-18 | 355.00 | 365.55 | 355.00 | 362.39 | 362.39 | 291,238 |
| 2026-03-17 | 370.00 | 374.98 | 351.04 | 353.99 | 353.99 | 264,873 |
| 2026-03-16 | 381.00 | 382.99 | 366.00 | 369.25 | 369.25 | 111,794 |
| 2026-03-13 | 384.00 | 388.00 | 376.10 | 381.00 | 381.00 | 32,218 |
| 2026-03-12 | 390.51 | 394.00 | 380.00 | 384.10 | 384.10 | 64,724 |
| 2026-03-11 | 383.00 | 404.00 | 383.00 | 393.72 | 393.72 | 165,878 |
| 2026-03-10 | 369.99 | 390.00 | 369.99 | 382.48 | 382.48 | 127,177 |
| 2026-03-09 | 358.22 | 370.00 | 358.22 | 358.22 | 358.22 | 122,346 |
| 2026-03-06 | 410.00 | 414.00 | 395.05 | 398.02 | 398.02 | 94,250 |
| 2026-03-05 | 400.00 | 415.00 | 397.10 | 410.44 | 410.44 | 678,069 |
| 2026-03-04 | 387.00 | 398.00 | 387.00 | 395.33 | 395.33 | 254,239 |
| 2026-03-03 | 380.00 | 394.00 | 370.00 | 386.90 | 386.90 | 390,233 |
| 2026-03-02 | 391.93 | 408.90 | 391.93 | 391.93 | 391.93 | 207,736 |
| 2026-02-27 | 435.00 | 439.98 | 420.00 | 435.48 | 435.48 | 175,169 |
| 2026-02-26 | 434.98 | 443.50 | 407.00 | 439.89 | 439.89 | 381,879 |
| 2026-02-25 | 441.51 | 451.75 | 430.00 | 431.19 | 431.19 | 122,953 |
| 2026-02-24 | 445.03 | 450.00 | 428.00 | 440.31 | 440.31 | 378,535 |
| 2026-02-23 | 480.00 | 495.00 | 441.11 | 451.12 | 451.12 | 252,601 |
| 2026-02-20 | 473.20 | 499.00 | 450.01 | 479.36 | 479.36 | 244,093 |
| 2026-02-19 | 496.20 | 499.00 | 465.00 | 475.07 | 475.07 | 223,185 |
| 2026-02-18 | 489.00 | 508.00 | 481.00 | 492.54 | 492.54 | 610,252 |
| 2026-02-17 | 494.00 | 503.00 | 482.20 | 484.22 | 484.22 | 290,016 |
| 2026-02-16 | 513.99 | 513.99 | 488.00 | 493.63 | 493.63 | 1,106,145 |
| 2026-02-13 | 525.11 | 533.50 | 510.52 | 515.76 | 515.76 | 1,017,603 |
| 2026-02-12 | 529.90 | 532.00 | 518.27 | 525.79 | 525.79 | 902,367 |
| 2026-02-11 | 525.00 | 531.50 | 520.60 | 525.61 | 525.61 | 1,227,727 |
| 2026-02-10 | 516.01 | 532.94 | 513.01 | 520.61 | 520.61 | 942,331 |
| 2026-02-09 | 518.00 | 525.00 | 514.00 | 515.33 | 515.33 | 375,389 |
| 2026-02-06 | 526.01 | 527.00 | 516.00 | 517.41 | 517.41 | 409,086 |
| 2026-02-04 | 529.90 | 531.99 | 523.50 | 524.54 | 524.54 | 179,241 |
| 2026-02-03 | 523.89 | 532.00 | 519.05 | 528.21 | 528.21 | 576,361 |
| 2026-02-02 | 525.00 | 525.00 | 515.00 | 519.05 | 519.05 | 94,667 |
| 2026-01-30 | 512.00 | 530.04 | 510.54 | 519.01 | 519.01 | 546,715 |
| 2026-01-29 | 527.00 | 529.80 | 510.00 | 513.01 | 513.01 | 426,228 |
| 2026-01-28 | 531.99 | 531.99 | 525.01 | 525.73 | 525.73 | 255,782 |
| 2026-01-27 | 529.00 | 533.00 | 528.00 | 531.99 | 531.99 | 175,734 |
| 2026-01-26 | 536.00 | 537.40 | 528.00 | 529.42 | 529.42 | 418,747 |
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.