Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 373.00 | 379.80 | 362.50 | 367.29 | 358.95 | 738,162 |
| 2024-08-19 | 348.00 | 373.00 | 341.50 | 367.13 | 358.80 | 1,834,162 |
| 2024-08-16 | 395.33 | 396.00 | 355.80 | 356.80 | 348.70 | 1,667,160 |
| 2024-08-15 | 412.90 | 412.90 | 390.05 | 395.33 | 386.36 | 1,412,500 |
| 2024-08-13 | 395.99 | 416.00 | 385.36 | 411.53 | 402.19 | 2,070,579 |
| 2024-08-12 | 427.03 | 433.00 | 385.10 | 391.85 | 382.96 | 3,031,046 |
| 2024-08-09 | 429.95 | 433.50 | 422.00 | 426.11 | 416.44 | 2,026,828 |
| 2024-08-08 | 428.00 | 443.90 | 418.00 | 424.68 | 415.04 | 2,554,678 |
| 2024-08-07 | 407.00 | 436.98 | 401.01 | 425.08 | 415.43 | 4,367,650 |
| 2024-08-06 | 413.01 | 415.50 | 388.00 | 406.67 | 397.44 | 3,228,204 |
| 2024-08-05 | 392.00 | 419.00 | 385.50 | 397.06 | 388.05 | 3,740,631 |
| 2024-08-02 | 360.00 | 388.33 | 348.50 | 382.21 | 373.53 | 4,592,780 |
| 2024-08-01 | 331.00 | 364.00 | 328.03 | 353.03 | 345.02 | 1,819,198 |
| 2024-07-31 | 347.38 | 354.00 | 330.12 | 333.03 | 325.47 | 967,987 |
| 2024-07-30 | 370.00 | 374.99 | 341.00 | 347.38 | 339.50 | 2,935,813 |
| 2024-07-29 | 335.00 | 361.25 | 332.05 | 361.25 | 353.05 | 2,887,799 |
| 2024-07-26 | 328.02 | 336.00 | 318.28 | 328.41 | 320.96 | 929,507 |
| 2024-07-25 | 349.50 | 355.00 | 325.11 | 329.93 | 322.44 | 2,170,532 |
| 2024-07-24 | 354.00 | 368.44 | 345.10 | 348.08 | 340.18 | 1,837,695 |
| 2024-07-23 | 325.00 | 351.16 | 325.00 | 351.16 | 343.19 | 2,215,069 |
| 2024-07-22 | 334.99 | 337.00 | 307.10 | 319.24 | 311.99 | 1,013,613 |
| 2024-07-19 | 363.00 | 368.00 | 329.74 | 335.74 | 328.12 | 1,170,263 |
| 2024-07-18 | 369.99 | 380.99 | 361.01 | 364.35 | 356.08 | 2,358,444 |
| 2024-07-15 | 358.49 | 381.70 | 358.49 | 368.45 | 360.09 | 2,913,438 |
| 2024-07-12 | 345.99 | 361.90 | 320.00 | 354.23 | 346.19 | 4,212,827 |
| 2024-07-11 | 312.98 | 342.79 | 310.00 | 342.79 | 335.01 | 3,436,577 |
| 2024-07-10 | 308.10 | 321.50 | 304.00 | 313.05 | 305.94 | 2,855,155 |
| 2024-07-09 | 298.11 | 318.80 | 292.01 | 306.15 | 299.20 | 2,790,510 |
| 2024-07-08 | 284.00 | 299.89 | 283.98 | 296.81 | 290.07 | 1,083,439 |
| 2024-07-05 | 276.01 | 285.00 | 271.00 | 280.36 | 274.00 | 832,027 |
| 2024-07-04 | 277.50 | 282.90 | 274.50 | 275.80 | 269.54 | 604,987 |
| 2024-07-03 | 274.80 | 277.00 | 269.00 | 275.62 | 269.36 | 416,938 |
| 2024-07-02 | 274.00 | 277.00 | 271.95 | 272.55 | 266.36 | 244,901 |
| 2024-07-01 | 274.40 | 276.39 | 272.00 | 272.91 | 266.72 | 83,689 |
| 2024-06-28 | 274.00 | 277.30 | 272.00 | 273.39 | 267.18 | 213,420 |
| 2024-06-27 | 273.03 | 275.43 | 272.50 | 273.81 | 267.60 | 147,233 |
| 2024-06-26 | 274.80 | 285.00 | 272.00 | 272.90 | 266.71 | 894,604 |
| 2024-06-25 | 277.90 | 277.99 | 272.10 | 272.65 | 266.46 | 195,658 |
| 2024-06-24 | 276.03 | 279.11 | 272.01 | 275.22 | 268.97 | 470,227 |
| 2024-06-21 | 282.49 | 282.70 | 272.00 | 275.92 | 269.66 | 410,749 |
| 2024-06-20 | 278.50 | 286.60 | 278.00 | 279.16 | 272.82 | 389,763 |
| 2024-06-14 | 293.99 | 294.99 | 275.00 | 277.54 | 271.24 | 1,323,890 |
| 2024-06-13 | 265.00 | 286.49 | 265.00 | 286.49 | 279.99 | 1,554,452 |
| 2024-06-12 | 256.10 | 267.45 | 248.51 | 264.05 | 258.06 | 874,529 |
| 2024-06-11 | 264.10 | 273.00 | 252.05 | 255.95 | 250.14 | 977,921 |
| 2024-06-10 | 267.99 | 268.95 | 261.11 | 263.90 | 257.91 | 408,879 |
| 2024-06-07 | 265.00 | 268.40 | 248.00 | 265.94 | 259.90 | 1,712,160 |
| 2024-06-06 | 278.89 | 279.94 | 261.00 | 263.59 | 257.61 | 488,725 |
| 2024-06-05 | 282.25 | 289.21 | 276.55 | 278.21 | 271.90 | 906,623 |
| 2024-06-04 | 282.11 | 294.98 | 280.15 | 283.70 | 277.26 | 2,287,933 |
| 2024-06-03 | 289.00 | 290.45 | 280.52 | 282.64 | 276.22 | 648,689 |
| 2024-05-31 | 279.87 | 293.50 | 277.05 | 289.45 | 282.88 | 1,247,089 |
| 2024-05-30 | 275.00 | 282.40 | 274.00 | 276.42 | 270.15 | 454,732 |
| 2024-05-29 | 286.50 | 287.50 | 275.00 | 277.50 | 271.20 | 794,557 |
| 2024-05-27 | 290.00 | 295.45 | 283.98 | 285.57 | 279.09 | 1,831,855 |
| 2024-05-24 | 264.00 | 285.31 | 264.00 | 285.31 | 278.83 | 1,397,832 |
| 2024-05-23 | 271.00 | 274.69 | 263.00 | 265.40 | 259.38 | 1,265,262 |
| 2024-05-22 | 289.87 | 292.00 | 270.60 | 274.39 | 268.16 | 1,005,978 |
| 2024-05-21 | 286.00 | 291.30 | 275.99 | 285.95 | 279.46 | 1,279,708 |
| 2024-05-20 | 286.80 | 286.80 | 271.96 | 284.14 | 277.69 | 1,579,947 |
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.