Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 540.69 | 540.69 | 535.00 | 535.43 | 535.43 | 149,809 |
| 2026-01-22 | 537.01 | 543.95 | 536.19 | 538.70 | 538.70 | 186,770 |
| 2026-01-21 | 554.80 | 555.00 | 530.00 | 536.80 | 536.80 | 570,947 |
| 2026-01-20 | 562.68 | 562.68 | 550.00 | 552.05 | 552.05 | 373,602 |
| 2026-01-19 | 550.00 | 563.00 | 549.01 | 559.93 | 559.93 | 767,033 |
| 2026-01-16 | 535.00 | 548.20 | 531.25 | 547.52 | 547.52 | 503,352 |
| 2026-01-15 | 539.99 | 542.00 | 529.50 | 530.72 | 530.72 | 322,338 |
| 2026-01-14 | 548.35 | 554.00 | 539.00 | 539.99 | 539.99 | 424,618 |
| 2026-01-13 | 550.00 | 552.50 | 544.50 | 546.78 | 546.78 | 587,268 |
| 2026-01-12 | 559.53 | 560.00 | 548.50 | 549.77 | 549.77 | 200,563 |
| 2026-01-09 | 568.00 | 569.99 | 558.53 | 559.53 | 559.53 | 216,208 |
| 2026-01-08 | 570.11 | 579.90 | 564.02 | 567.97 | 567.97 | 635,065 |
| 2026-01-07 | 564.58 | 570.00 | 563.80 | 568.63 | 568.63 | 380,907 |
| 2026-01-06 | 566.00 | 568.00 | 560.70 | 564.58 | 564.58 | 396,601 |
| 2026-01-05 | 556.00 | 565.90 | 554.50 | 562.31 | 562.31 | 645,390 |
| 2026-01-02 | 554.00 | 563.20 | 550.21 | 555.76 | 555.76 | 304,680 |
| 2026-01-01 | 549.90 | 558.25 | 548.50 | 552.99 | 552.99 | 202,957 |
| 2025-12-31 | 548.07 | 551.00 | 545.05 | 549.73 | 549.73 | 140,794 |
| 2025-12-30 | 547.00 | 550.96 | 546.01 | 548.07 | 548.07 | 146,100 |
| 2025-12-29 | 551.75 | 553.00 | 546.12 | 548.39 | 548.39 | 199,763 |
| 2025-12-26 | 553.09 | 553.09 | 545.22 | 547.59 | 547.59 | 161,486 |
| 2025-12-24 | 550.00 | 554.00 | 545.00 | 551.09 | 551.09 | 210,005 |
| 2025-12-23 | 546.05 | 551.50 | 545.20 | 549.46 | 549.46 | 170,402 |
| 2025-12-22 | 551.00 | 553.00 | 545.00 | 545.67 | 545.67 | 306,262 |
| 2025-12-19 | 551.90 | 556.00 | 547.07 | 549.16 | 549.16 | 283,336 |
| 2025-12-18 | 549.00 | 552.49 | 546.20 | 550.21 | 550.21 | 153,724 |
| 2025-12-17 | 552.00 | 553.89 | 545.00 | 549.03 | 549.03 | 328,104 |
| 2025-12-16 | 551.00 | 554.99 | 544.06 | 548.39 | 548.39 | 256,678 |
| 2025-12-15 | 555.00 | 557.00 | 546.10 | 548.06 | 548.06 | 314,411 |
| 2025-12-12 | 550.00 | 554.30 | 549.00 | 551.06 | 551.06 | 131,371 |
| 2025-12-11 | 554.00 | 556.00 | 550.00 | 550.89 | 550.89 | 102,569 |
| 2025-12-10 | 554.95 | 558.00 | 552.01 | 552.87 | 552.87 | 137,842 |
| 2025-12-09 | 555.00 | 557.97 | 552.40 | 553.23 | 553.23 | 166,373 |
| 2025-12-08 | 557.17 | 558.16 | 553.03 | 554.74 | 554.74 | 192,932 |
| 2025-12-05 | 556.50 | 560.13 | 553.11 | 557.17 | 557.17 | 307,575 |
| 2025-12-04 | 551.00 | 559.00 | 551.00 | 555.71 | 555.71 | 119,046 |
| 2025-12-03 | 556.00 | 560.00 | 550.00 | 555.46 | 555.46 | 179,296 |
| 2025-12-02 | 559.89 | 568.00 | 555.00 | 555.68 | 555.68 | 442,199 |
| 2025-12-01 | 569.69 | 569.69 | 557.00 | 558.35 | 558.35 | 458,984 |
| 2025-11-28 | 552.00 | 571.98 | 552.00 | 564.99 | 564.99 | 741,179 |
| 2025-11-27 | 548.00 | 557.98 | 548.00 | 555.16 | 555.16 | 216,708 |
| 2025-11-26 | 551.00 | 551.89 | 542.50 | 547.94 | 547.94 | 135,972 |
| 2025-11-25 | 554.87 | 557.05 | 549.50 | 550.09 | 550.09 | 92,434 |
| 2025-11-24 | 559.00 | 561.88 | 551.72 | 553.14 | 553.14 | 156,207 |
| 2025-11-21 | 556.00 | 560.98 | 553.02 | 555.03 | 555.03 | 62,398 |
| 2025-11-20 | 557.02 | 561.00 | 552.00 | 555.80 | 555.80 | 83,302 |
| 2025-11-19 | 561.00 | 561.00 | 555.00 | 557.53 | 557.53 | 64,396 |
| 2025-11-18 | 564.50 | 565.99 | 558.01 | 560.45 | 560.45 | 176,027 |
| 2025-11-17 | 555.00 | 569.00 | 554.00 | 561.42 | 561.42 | 445,822 |
| 2025-11-14 | 554.00 | 557.50 | 551.00 | 553.98 | 553.98 | 118,088 |
| 2025-11-13 | 555.00 | 556.00 | 549.01 | 552.44 | 552.44 | 124,983 |
| 2025-11-12 | 550.00 | 557.00 | 547.60 | 548.36 | 548.36 | 314,483 |
| 2025-11-11 | 564.00 | 564.00 | 546.00 | 547.19 | 547.19 | 235,033 |
| 2025-11-10 | 558.85 | 564.00 | 550.90 | 561.92 | 561.92 | 248,188 |
| 2025-11-07 | 557.01 | 564.50 | 554.05 | 558.65 | 558.65 | 250,639 |
| 2025-11-06 | 557.49 | 561.00 | 552.00 | 556.03 | 556.03 | 187,762 |
| 2025-11-05 | 559.00 | 561.00 | 550.05 | 555.61 | 555.61 | 175,314 |
| 2025-11-04 | 565.00 | 566.00 | 555.00 | 557.88 | 557.88 | 244,328 |
| 2025-11-03 | 560.00 | 570.00 | 555.00 | 562.02 | 562.02 | 343,177 |
| 2025-10-31 | 556.00 | 564.00 | 550.00 | 554.36 | 554.36 | 553,550 |
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.