Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 254.80 | 257.75 | 248.00 | 250.90 | 250.90 | 2,591,251 |
| 2024-11-12 | 260.00 | 261.01 | 252.50 | 254.03 | 254.03 | 3,645,046 |
| 2024-11-11 | 255.90 | 257.12 | 248.00 | 250.05 | 250.05 | 1,469,802 |
| 2024-11-08 | 256.49 | 260.99 | 253.00 | 254.32 | 254.32 | 2,637,812 |
| 2024-11-07 | 249.00 | 261.75 | 248.01 | 255.35 | 255.35 | 3,614,138 |
| 2024-11-06 | 250.00 | 256.12 | 245.00 | 249.88 | 249.88 | 3,993,426 |
| 2024-11-05 | 241.16 | 247.00 | 235.00 | 244.15 | 244.15 | 5,243,767 |
| 2024-11-04 | 224.00 | 235.50 | 222.70 | 233.10 | 233.10 | 3,093,867 |
| 2024-11-01 | 219.01 | 225.45 | 217.00 | 222.40 | 222.40 | 850,481 |
| 2024-10-31 | 217.05 | 224.74 | 216.50 | 219.64 | 219.64 | 1,825,365 |
| 2024-10-30 | 228.00 | 229.01 | 215.30 | 218.31 | 218.31 | 1,382,872 |
| 2024-10-29 | 231.01 | 233.50 | 222.00 | 225.05 | 225.05 | 1,472,824 |
| 2024-10-28 | 232.00 | 241.00 | 228.90 | 230.31 | 230.31 | 1,771,787 |
| 2024-10-25 | 239.35 | 245.45 | 227.00 | 231.95 | 231.95 | 3,321,008 |
| 2024-10-24 | 228.00 | 242.48 | 227.00 | 235.55 | 235.55 | 5,482,094 |
| 2024-10-23 | 209.00 | 226.60 | 203.50 | 222.79 | 222.79 | 6,659,245 |
| 2024-10-22 | 195.00 | 213.88 | 195.00 | 207.51 | 207.51 | 5,763,044 |
| 2024-10-21 | 191.01 | 196.89 | 191.00 | 194.44 | 194.44 | 1,487,686 |
| 2024-10-18 | 192.00 | 197.00 | 187.00 | 189.45 | 189.45 | 1,269,629 |
| 2024-10-17 | 195.00 | 202.69 | 190.00 | 191.62 | 191.62 | 2,478,944 |
| 2024-10-16 | 190.00 | 202.75 | 188.12 | 192.60 | 192.60 | 4,319,045 |
| 2024-10-15 | 170.00 | 184.32 | 168.15 | 184.32 | 184.32 | 2,752,473 |
| 2024-10-14 | 173.00 | 176.00 | 163.10 | 167.56 | 167.56 | 3,279,620 |
| 2024-10-11 | 192.00 | 193.90 | 171.06 | 173.55 | 173.55 | 2,284,680 |
| 2024-10-10 | 202.01 | 202.01 | 187.10 | 189.75 | 189.75 | 823,031 |
| 2024-10-09 | 205.52 | 208.31 | 200.61 | 201.61 | 201.61 | 1,116,503 |
| 2024-10-08 | 193.50 | 208.95 | 192.60 | 205.52 | 205.52 | 4,111,263 |
| 2024-10-07 | 197.00 | 199.60 | 192.70 | 193.25 | 193.25 | 1,120,767 |
| 2024-10-04 | 202.00 | 204.01 | 191.75 | 197.61 | 197.61 | 3,244,767 |
| 2024-10-03 | 211.50 | 215.50 | 202.00 | 203.62 | 203.62 | 1,032,749 |
| 2024-10-02 | 215.00 | 220.00 | 208.06 | 210.29 | 210.29 | 817,443 |
| 2024-10-01 | 219.81 | 223.90 | 216.15 | 218.50 | 218.50 | 1,111,341 |
| 2024-09-30 | 227.65 | 228.90 | 216.00 | 217.75 | 217.75 | 1,177,542 |
| 2024-09-27 | 212.50 | 235.00 | 212.50 | 227.82 | 227.82 | 3,175,641 |
| 2024-09-26 | 236.89 | 236.89 | 216.25 | 219.60 | 219.60 | 1,475,286 |
| 2024-09-25 | 226.01 | 240.00 | 226.01 | 232.10 | 232.10 | 1,521,161 |
| 2024-09-24 | 230.00 | 231.64 | 217.15 | 225.94 | 225.94 | 736,757 |
| 2024-09-23 | 231.00 | 238.00 | 229.00 | 230.18 | 230.18 | 853,216 |
| 2024-09-20 | 233.00 | 237.49 | 224.10 | 231.12 | 231.12 | 1,696,094 |
| 2024-09-19 | 245.50 | 247.95 | 232.50 | 234.42 | 234.42 | 1,056,038 |
| 2024-09-18 | 245.20 | 249.00 | 238.00 | 243.63 | 243.63 | 1,225,796 |
| 2024-09-16 | 250.60 | 251.79 | 242.01 | 243.60 | 243.60 | 484,630 |
| 2024-09-13 | 262.00 | 265.49 | 245.60 | 249.29 | 249.29 | 1,657,432 |
| 2024-09-12 | 257.00 | 258.99 | 252.00 | 255.80 | 255.80 | 786,322 |
| 2024-09-11 | 254.01 | 261.60 | 254.01 | 255.15 | 255.15 | 1,523,442 |
| 2024-09-10 | 247.00 | 254.99 | 243.98 | 252.91 | 252.91 | 972,267 |
| 2024-09-09 | 260.00 | 260.00 | 246.21 | 248.22 | 248.22 | 779,816 |
| 2024-09-06 | 263.00 | 265.00 | 255.26 | 256.32 | 256.32 | 908,496 |
| 2024-09-05 | 268.00 | 269.44 | 254.01 | 260.59 | 260.59 | 1,239,665 |
| 2024-09-04 | 261.00 | 269.35 | 259.25 | 266.93 | 266.93 | 1,361,490 |
| 2024-09-03 | 246.00 | 259.00 | 244.11 | 257.14 | 257.14 | 1,227,273 |
| 2024-09-02 | 274.99 | 280.00 | 246.90 | 250.96 | 250.96 | 2,203,135 |
| 2024-08-30 | 265.00 | 287.65 | 262.62 | 274.13 | 274.13 | 4,894,633 |
| 2024-08-29 | 251.00 | 267.90 | 245.00 | 261.51 | 261.51 | 3,035,338 |
| 2024-08-28 | 262.95 | 263.89 | 247.00 | 249.84 | 249.84 | 1,228,584 |
| 2024-08-27 | 243.89 | 268.72 | 238.02 | 259.15 | 259.15 | 4,884,900 |
| 2024-08-26 | 263.01 | 263.04 | 238.75 | 244.29 | 244.29 | 4,144,521 |
| 2024-08-23 | 267.10 | 271.00 | 262.00 | 263.40 | 263.40 | 846,421 |
| 2024-08-22 | 270.00 | 272.16 | 264.00 | 266.49 | 266.49 | 961,781 |
| 2024-08-21 | 265.00 | 273.95 | 260.15 | 265.75 | 265.75 | 2,145,979 |
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.