Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 542.00 | 557.95 | 540.23 | 545.55 | 545.55 | 387,602 |
| 2025-10-29 | 547.00 | 552.00 | 535.00 | 537.65 | 537.65 | 331,905 |
| 2025-10-28 | 565.99 | 565.99 | 541.40 | 545.56 | 545.56 | 355,964 |
| 2025-10-27 | 554.00 | 577.94 | 553.25 | 566.12 | 566.12 | 790,550 |
| 2025-10-24 | 563.57 | 566.30 | 547.80 | 553.23 | 553.23 | 409,724 |
| 2025-10-23 | 575.00 | 578.51 | 562.00 | 563.57 | 563.57 | 864,396 |
| 2025-10-22 | 589.86 | 593.90 | 574.00 | 577.28 | 577.28 | 1,360,087 |
| 2025-10-21 | 570.93 | 596.00 | 569.00 | 589.86 | 589.86 | 744,423 |
| 2025-10-20 | 573.00 | 575.01 | 565.11 | 566.83 | 566.83 | 314,804 |
| 2025-10-17 | 572.97 | 574.43 | 565.00 | 568.06 | 568.06 | 128,702 |
| 2025-10-16 | 576.86 | 579.47 | 571.50 | 572.96 | 572.96 | 207,274 |
| 2025-10-15 | 579.79 | 582.96 | 572.00 | 574.20 | 574.20 | 508,579 |
| 2025-10-14 | 568.00 | 585.00 | 560.00 | 580.51 | 580.51 | 950,387 |
| 2025-10-13 | 582.99 | 582.99 | 549.01 | 553.11 | 553.11 | 1,159,963 |
| 2025-10-10 | 594.98 | 595.50 | 575.37 | 586.42 | 586.42 | 381,089 |
| 2025-10-09 | 597.29 | 602.99 | 592.53 | 593.16 | 593.16 | 387,893 |
| 2025-10-08 | 593.00 | 604.70 | 588.60 | 597.29 | 597.29 | 921,338 |
| 2025-10-07 | 593.55 | 596.95 | 591.20 | 592.96 | 592.96 | 284,430 |
| 2025-10-06 | 596.99 | 599.90 | 588.10 | 592.75 | 592.75 | 548,820 |
| 2025-10-03 | 592.00 | 601.00 | 591.11 | 595.19 | 595.19 | 947,396 |
| 2025-10-02 | 590.80 | 597.90 | 590.40 | 591.89 | 591.89 | 475,964 |
| 2025-10-01 | 593.01 | 594.00 | 586.50 | 590.40 | 590.40 | 551,308 |
| 2025-09-30 | 598.00 | 599.99 | 589.00 | 590.93 | 590.93 | 997,725 |
| 2025-09-29 | 600.00 | 618.00 | 588.11 | 591.49 | 591.49 | 3,869,495 |
| 2025-09-26 | 599.00 | 604.99 | 588.00 | 591.24 | 591.24 | 965,956 |
| 2025-09-25 | 600.50 | 612.00 | 593.00 | 598.32 | 598.32 | 846,372 |
| 2025-09-24 | 612.00 | 614.98 | 602.00 | 603.36 | 603.36 | 518,200 |
| 2025-09-23 | 631.00 | 633.00 | 605.00 | 611.73 | 611.73 | 926,745 |
| 2025-09-22 | 591.89 | 628.05 | 591.89 | 621.24 | 621.24 | 1,980,128 |
| 2025-09-19 | 589.00 | 597.00 | 581.45 | 587.03 | 587.03 | 747,777 |
| 2025-09-18 | 588.84 | 588.84 | 580.00 | 584.14 | 584.14 | 414,416 |
| 2025-09-17 | 582.99 | 589.99 | 580.00 | 583.91 | 583.91 | 593,799 |
| 2025-09-16 | 581.87 | 583.99 | 576.99 | 580.85 | 580.85 | 313,393 |
| 2025-09-15 | 581.97 | 582.50 | 577.00 | 578.88 | 578.88 | 224,491 |
| 2025-09-12 | 581.21 | 595.00 | 578.01 | 579.35 | 579.35 | 1,454,356 |
| 2025-09-11 | 583.99 | 584.45 | 575.00 | 577.29 | 577.29 | 396,870 |
| 2025-09-10 | 577.50 | 589.89 | 575.00 | 578.48 | 578.48 | 789,716 |
| 2025-09-09 | 587.00 | 587.99 | 575.00 | 578.71 | 578.71 | 462,917 |
| 2025-09-08 | 582.85 | 593.00 | 581.00 | 586.16 | 586.16 | 999,207 |
| 2025-09-05 | 576.89 | 592.00 | 570.50 | 580.59 | 580.59 | 1,772,702 |
| 2025-09-04 | 575.16 | 579.00 | 570.50 | 573.94 | 573.94 | 634,573 |
| 2025-09-03 | 569.00 | 577.85 | 566.50 | 571.71 | 571.71 | 701,731 |
| 2025-09-02 | 573.96 | 575.97 | 568.00 | 568.86 | 568.86 | 346,216 |
| 2025-09-01 | 564.90 | 579.00 | 563.40 | 572.83 | 572.83 | 1,274,797 |
| 2025-08-29 | 572.75 | 578.00 | 560.99 | 563.40 | 563.40 | 671,807 |
| 2025-08-28 | 549.97 | 578.78 | 548.14 | 572.65 | 572.65 | 2,132,480 |
| 2025-08-27 | 553.45 | 555.00 | 546.01 | 548.14 | 548.14 | 499,419 |
| 2025-08-26 | 550.00 | 554.98 | 546.00 | 548.21 | 548.21 | 249,745 |
| 2025-08-25 | 554.00 | 558.00 | 550.05 | 551.98 | 551.98 | 502,824 |
| 2025-08-22 | 557.97 | 557.97 | 550.20 | 553.52 | 553.52 | 193,771 |
| 2025-08-21 | 555.55 | 566.00 | 545.22 | 553.91 | 553.91 | 900,893 |
| 2025-08-20 | 559.48 | 568.00 | 553.50 | 558.28 | 558.28 | 629,492 |
| 2025-08-19 | 573.95 | 575.00 | 553.99 | 558.33 | 558.33 | 1,021,198 |
| 2025-08-18 | 575.00 | 582.36 | 566.00 | 571.86 | 571.86 | 2,251,536 |
| 2025-08-15 | 547.00 | 584.99 | 547.00 | 572.36 | 572.36 | 3,416,238 |
| 2025-08-13 | 533.00 | 558.00 | 533.00 | 546.14 | 546.14 | 2,669,231 |
| 2025-08-12 | 530.50 | 537.50 | 526.11 | 531.02 | 531.02 | 723,930 |
| 2025-08-11 | 527.00 | 536.01 | 525.00 | 529.86 | 529.86 | 555,606 |
| 2025-08-08 | 528.00 | 535.00 | 517.99 | 525.88 | 525.88 | 800,046 |
| 2025-08-07 | 546.80 | 547.00 | 526.00 | 529.12 | 529.12 | 1,171,949 |
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.