Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 514.00 | 548.00 | 513.01 | 543.32 | 543.32 | 2,979,304 |
| 2025-08-05 | 514.90 | 517.89 | 506.02 | 511.95 | 511.95 | 813,731 |
| 2025-08-04 | 511.99 | 521.00 | 502.00 | 512.39 | 512.39 | 1,035,098 |
| 2025-08-01 | 516.00 | 517.00 | 500.11 | 507.09 | 507.09 | 768,437 |
| 2025-07-31 | 518.00 | 522.49 | 514.00 | 515.09 | 515.09 | 591,321 |
| 2025-07-30 | 534.99 | 536.00 | 509.15 | 513.45 | 513.45 | 2,927,169 |
| 2025-07-29 | 554.40 | 565.97 | 530.50 | 534.03 | 534.03 | 2,819,767 |
| 2025-07-28 | 549.00 | 564.98 | 545.23 | 555.73 | 555.73 | 3,567,323 |
| 2025-07-25 | 523.01 | 549.00 | 520.01 | 541.93 | 541.93 | 3,451,097 |
| 2025-07-24 | 520.87 | 545.20 | 515.01 | 519.55 | 519.55 | 3,867,715 |
| 2025-07-23 | 490.97 | 537.48 | 490.97 | 524.96 | 524.96 | 7,464,165 |
| 2025-07-22 | 491.00 | 498.00 | 488.00 | 490.97 | 490.97 | 879,244 |
| 2025-07-21 | 479.00 | 494.50 | 473.10 | 488.65 | 488.65 | 1,155,394 |
| 2025-07-18 | 485.00 | 490.00 | 475.00 | 478.26 | 478.26 | 338,153 |
| 2025-07-17 | 490.21 | 494.00 | 484.00 | 488.02 | 488.02 | 729,150 |
| 2025-07-16 | 481.99 | 492.25 | 470.00 | 488.94 | 488.94 | 1,032,744 |
| 2025-07-15 | 504.89 | 504.89 | 476.01 | 480.27 | 480.27 | 1,116,212 |
| 2025-07-14 | 495.01 | 507.57 | 490.00 | 501.14 | 501.14 | 1,922,630 |
| 2025-07-11 | 483.15 | 506.00 | 471.11 | 493.33 | 493.33 | 4,805,170 |
| 2025-07-10 | 440.00 | 483.15 | 438.50 | 483.15 | 483.15 | 4,158,973 |
| 2025-07-09 | 439.97 | 448.55 | 437.58 | 439.23 | 439.23 | 550,786 |
| 2025-07-08 | 438.86 | 451.75 | 432.00 | 441.02 | 441.02 | 1,468,434 |
| 2025-07-07 | 455.00 | 457.55 | 437.16 | 438.86 | 438.86 | 2,039,860 |
| 2025-07-04 | 413.00 | 449.81 | 410.00 | 447.89 | 447.89 | 3,417,842 |
| 2025-07-03 | 409.00 | 413.44 | 402.00 | 408.92 | 408.92 | 667,630 |
| 2025-07-02 | 389.31 | 409.00 | 387.00 | 406.11 | 406.11 | 1,613,180 |
| 2025-07-01 | 380.00 | 389.98 | 375.00 | 386.78 | 386.78 | 865,456 |
| 2025-06-30 | 379.87 | 382.00 | 375.50 | 377.37 | 377.37 | 305,165 |
| 2025-06-27 | 373.00 | 381.00 | 371.00 | 375.10 | 375.10 | 679,370 |
| 2025-06-26 | 382.00 | 384.00 | 371.00 | 371.89 | 371.89 | 723,864 |
| 2025-06-25 | 390.00 | 393.00 | 382.10 | 384.51 | 384.51 | 746,320 |
| 2025-06-24 | 380.00 | 392.44 | 375.00 | 387.72 | 387.72 | 1,081,192 |
| 2025-06-23 | 386.00 | 394.98 | 358.68 | 359.13 | 359.13 | 858,349 |
| 2025-06-20 | 403.00 | 405.00 | 395.01 | 398.53 | 398.53 | 296,123 |
| 2025-06-19 | 409.21 | 413.79 | 399.00 | 400.56 | 400.56 | 326,566 |
| 2025-06-18 | 404.00 | 413.85 | 404.00 | 407.94 | 407.94 | 338,759 |
| 2025-06-17 | 408.00 | 418.50 | 406.02 | 408.26 | 408.26 | 338,379 |
| 2025-06-16 | 407.00 | 413.95 | 406.50 | 407.94 | 407.94 | 343,945 |
| 2025-06-13 | 407.00 | 415.00 | 401.11 | 408.26 | 408.26 | 527,046 |
| 2025-06-12 | 427.00 | 434.00 | 415.00 | 417.03 | 417.03 | 1,144,513 |
| 2025-06-11 | 418.00 | 440.00 | 418.00 | 423.80 | 423.80 | 1,462,234 |
| 2025-06-10 | 394.00 | 424.50 | 391.00 | 417.59 | 417.59 | 1,621,083 |
| 2025-06-05 | 400.00 | 404.80 | 393.00 | 394.42 | 394.42 | 835,733 |
| 2025-06-04 | 417.00 | 420.00 | 397.10 | 399.48 | 399.48 | 1,395,770 |
| 2025-06-03 | 415.15 | 421.65 | 414.11 | 415.91 | 415.91 | 247,650 |
| 2025-06-02 | 424.20 | 424.20 | 416.07 | 417.13 | 417.13 | 273,649 |
| 2025-05-30 | 431.87 | 434.90 | 422.50 | 424.55 | 424.55 | 709,790 |
| 2025-05-29 | 421.06 | 438.74 | 421.06 | 428.55 | 428.55 | 1,117,152 |
| 2025-05-27 | 418.10 | 427.50 | 418.02 | 422.17 | 422.17 | 601,984 |
| 2025-05-26 | 429.00 | 429.00 | 414.00 | 420.78 | 420.78 | 798,730 |
| 2025-05-23 | 433.37 | 434.00 | 423.01 | 425.66 | 425.66 | 596,627 |
| 2025-05-22 | 445.00 | 448.00 | 431.52 | 433.37 | 433.37 | 811,662 |
| 2025-05-21 | 441.02 | 446.00 | 434.10 | 442.87 | 442.87 | 1,013,985 |
| 2025-05-20 | 455.00 | 457.00 | 443.11 | 444.49 | 444.49 | 946,121 |
| 2025-05-19 | 470.51 | 474.00 | 447.00 | 454.12 | 454.12 | 1,102,556 |
| 2025-05-16 | 478.30 | 479.80 | 471.10 | 472.47 | 472.47 | 331,180 |
| 2025-05-15 | 476.00 | 484.00 | 471.00 | 478.30 | 478.30 | 715,866 |
| 2025-05-14 | 479.00 | 486.00 | 470.00 | 472.81 | 472.81 | 1,491,532 |
| 2025-05-13 | 490.50 | 490.50 | 466.26 | 478.59 | 478.59 | 1,985,700 |
| 2025-05-12 | 453.63 | 453.63 | 453.63 | 453.63 | 453.63 | 171,838 |
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.