Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 391.01 | 415.00 | 380.00 | 412.39 | 412.39 | 1,873,903 |
| 2025-05-08 | 458.88 | 464.00 | 405.34 | 405.34 | 405.34 | 1,661,681 |
| 2025-05-07 | 450.01 | 476.00 | 447.00 | 450.38 | 450.38 | 1,922,361 |
| 2025-05-06 | 475.00 | 486.37 | 472.00 | 482.67 | 482.67 | 1,925,287 |
| 2025-05-05 | 463.97 | 473.40 | 452.00 | 469.50 | 469.50 | 1,309,450 |
| 2025-05-02 | 460.00 | 467.00 | 456.00 | 461.93 | 461.93 | 1,148,078 |
| 2025-04-30 | 455.00 | 466.49 | 435.00 | 444.82 | 444.82 | 1,358,951 |
| 2025-04-29 | 440.01 | 475.99 | 440.01 | 469.63 | 469.63 | 1,178,478 |
| 2025-04-28 | 473.06 | 477.87 | 438.00 | 445.56 | 445.56 | 764,534 |
| 2025-04-25 | 474.80 | 481.00 | 466.00 | 472.83 | 472.83 | 1,364,961 |
| 2025-04-24 | 483.98 | 487.50 | 471.15 | 474.83 | 474.83 | 1,481,862 |
| 2025-04-23 | 491.62 | 494.00 | 485.00 | 490.97 | 490.97 | 1,103,940 |
| 2025-04-22 | 491.50 | 500.00 | 489.50 | 491.62 | 491.62 | 1,471,651 |
| 2025-04-21 | 500.00 | 506.00 | 488.00 | 490.73 | 490.73 | 2,364,259 |
| 2025-04-18 | 487.90 | 508.00 | 480.11 | 501.01 | 501.01 | 6,596,397 |
| 2025-04-17 | 475.05 | 484.10 | 474.10 | 479.38 | 479.38 | 933,634 |
| 2025-04-16 | 482.00 | 483.00 | 475.00 | 476.09 | 476.09 | 689,867 |
| 2025-04-15 | 477.00 | 491.00 | 477.00 | 480.25 | 480.25 | 2,286,719 |
| 2025-04-14 | 482.00 | 483.80 | 466.10 | 473.64 | 473.64 | 1,580,115 |
| 2025-04-11 | 479.00 | 485.50 | 473.00 | 477.96 | 477.96 | 1,273,312 |
| 2025-04-10 | 494.00 | 494.50 | 486.65 | 489.29 | 489.29 | 1,222,412 |
| 2025-04-09 | 484.00 | 487.90 | 470.00 | 478.85 | 478.85 | 1,605,016 |
| 2025-04-08 | 490.00 | 496.50 | 480.00 | 484.52 | 484.52 | 2,261,173 |
| 2025-04-07 | 495.00 | 495.00 | 448.63 | 482.63 | 482.63 | 3,843,111 |
| 2025-04-04 | 505.85 | 507.00 | 495.02 | 498.48 | 498.48 | 1,851,422 |
| 2025-04-03 | 485.00 | 514.49 | 482.88 | 505.15 | 505.15 | 4,408,120 |
| 2025-03-27 | 471.89 | 488.40 | 466.00 | 485.71 | 485.71 | 2,437,399 |
| 2025-03-26 | 470.00 | 476.61 | 465.00 | 469.56 | 469.56 | 1,810,704 |
| 2025-03-25 | 468.11 | 471.00 | 458.15 | 465.44 | 465.44 | 675,846 |
| 2025-03-24 | 467.00 | 474.50 | 464.00 | 465.75 | 465.75 | 1,625,711 |
| 2025-03-21 | 465.00 | 472.49 | 460.50 | 463.77 | 463.77 | 1,906,531 |
| 2025-03-20 | 454.00 | 463.54 | 450.50 | 457.19 | 457.19 | 1,017,989 |
| 2025-03-19 | 448.89 | 459.49 | 448.05 | 453.34 | 453.34 | 1,071,658 |
| 2025-03-18 | 464.00 | 472.00 | 442.18 | 448.89 | 448.89 | 2,597,591 |
| 2025-03-17 | 451.89 | 462.50 | 449.51 | 458.58 | 458.58 | 1,516,474 |
| 2025-03-14 | 458.00 | 458.00 | 448.00 | 449.78 | 449.78 | 654,007 |
| 2025-03-13 | 444.00 | 451.00 | 444.00 | 447.57 | 447.57 | 563,881 |
| 2025-03-12 | 449.80 | 451.99 | 442.00 | 443.71 | 443.71 | 626,643 |
| 2025-03-11 | 443.90 | 458.55 | 442.99 | 452.94 | 452.94 | 983,197 |
| 2025-03-10 | 438.01 | 452.00 | 437.64 | 447.24 | 447.24 | 1,315,916 |
| 2025-03-07 | 438.99 | 442.80 | 435.50 | 437.64 | 437.64 | 521,070 |
| 2025-03-06 | 437.00 | 441.34 | 436.00 | 437.97 | 437.97 | 395,039 |
| 2025-03-05 | 440.00 | 453.00 | 434.00 | 437.73 | 437.73 | 1,373,276 |
| 2025-03-04 | 428.98 | 440.01 | 421.11 | 439.08 | 439.08 | 457,929 |
| 2025-03-03 | 434.00 | 436.00 | 424.00 | 425.77 | 425.77 | 231,469 |
| 2025-02-28 | 446.01 | 448.48 | 431.25 | 433.47 | 433.47 | 844,618 |
| 2025-02-27 | 454.00 | 454.50 | 442.00 | 445.23 | 445.23 | 1,664,491 |
| 2025-02-26 | 448.95 | 453.10 | 435.00 | 440.38 | 440.38 | 714,227 |
| 2025-02-25 | 456.00 | 459.90 | 445.00 | 447.15 | 447.15 | 506,510 |
| 2025-02-24 | 461.00 | 461.00 | 450.00 | 454.09 | 454.09 | 827,706 |
| 2025-02-21 | 443.45 | 465.50 | 440.00 | 458.34 | 458.34 | 1,873,670 |
| 2025-02-20 | 447.50 | 449.56 | 440.00 | 441.14 | 441.14 | 544,633 |
| 2025-02-19 | 455.10 | 457.00 | 446.00 | 447.22 | 447.22 | 488,363 |
| 2025-02-18 | 443.00 | 455.00 | 438.50 | 452.55 | 452.55 | 1,071,181 |
| 2025-02-17 | 454.72 | 454.72 | 440.00 | 440.76 | 440.76 | 872,730 |
| 2025-02-14 | 467.79 | 473.00 | 442.00 | 450.72 | 450.72 | 2,008,302 |
| 2025-02-13 | 467.80 | 481.50 | 462.10 | 467.80 | 467.80 | 4,513,499 |
| 2025-02-12 | 458.89 | 468.00 | 455.51 | 464.89 | 464.89 | 2,854,255 |
| 2025-02-11 | 469.00 | 473.97 | 452.60 | 456.08 | 456.08 | 2,927,197 |
| 2025-02-10 | 445.00 | 469.89 | 438.00 | 467.30 | 467.30 | 6,240,115 |
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.