Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 286.80 | 286.80 | 271.96 | 284.14 | 277.69 | 1,579,947 |
| 2024-05-17 | 285.00 | 296.61 | 280.00 | 283.98 | 277.53 | 1,807,649 |
| 2024-05-16 | 297.50 | 298.95 | 281.05 | 285.56 | 279.08 | 2,556,408 |
| 2024-05-15 | 311.97 | 315.00 | 293.10 | 299.00 | 292.21 | 2,733,538 |
| 2024-05-14 | 310.95 | 322.44 | 307.00 | 310.79 | 303.74 | 3,972,599 |
| 2024-05-13 | 290.88 | 310.35 | 289.00 | 310.35 | 303.31 | 4,281,244 |
| 2024-05-10 | 295.70 | 302.00 | 281.00 | 288.70 | 282.15 | 3,737,973 |
| 2024-05-09 | 279.00 | 298.76 | 275.11 | 294.83 | 288.14 | 6,464,003 |
| 2024-05-08 | 293.00 | 293.00 | 270.87 | 277.92 | 271.61 | 3,975,804 |
| 2024-05-07 | 305.00 | 305.00 | 285.50 | 292.83 | 286.18 | 4,605,241 |
| 2024-05-06 | 286.41 | 286.41 | 286.41 | 286.41 | 279.91 | 105,138 |
| 2024-05-03 | 256.00 | 266.43 | 255.00 | 266.43 | 260.38 | 1,532,812 |
| 2024-05-02 | 232.02 | 249.38 | 232.02 | 247.84 | 242.21 | 3,984,709 |
| 2024-04-30 | 226.80 | 243.97 | 224.00 | 231.98 | 226.71 | 6,323,457 |
| 2024-04-29 | 222.88 | 226.95 | 217.50 | 226.95 | 221.80 | 1,726,540 |
| 2024-04-26 | 199.50 | 211.12 | 199.00 | 211.12 | 206.33 | 2,546,040 |
| 2024-04-25 | 184.49 | 196.39 | 181.91 | 196.39 | 191.93 | 5,888,604 |
| 2024-04-24 | 181.49 | 185.00 | 178.50 | 182.69 | 178.54 | 1,125,573 |
| 2024-04-23 | 183.50 | 184.01 | 178.50 | 180.11 | 176.02 | 1,561,960 |
| 2024-04-22 | 179.98 | 187.70 | 172.52 | 184.19 | 180.01 | 2,721,366 |
| 2024-04-19 | 167.00 | 178.45 | 167.00 | 177.72 | 173.69 | 5,250,985 |
| 2024-04-18 | 165.60 | 170.75 | 163.82 | 166.00 | 162.23 | 1,271,271 |
| 2024-04-17 | 164.00 | 168.97 | 164.00 | 165.29 | 161.54 | 744,636 |
| 2024-04-16 | 172.01 | 173.80 | 165.80 | 166.66 | 162.88 | 1,262,746 |
| 2024-04-15 | 165.00 | 175.00 | 164.00 | 171.83 | 167.93 | 2,603,827 |
| 2024-04-09 | 173.90 | 174.29 | 165.11 | 168.28 | 164.46 | 1,039,739 |
| 2024-04-08 | 177.00 | 178.80 | 171.60 | 174.64 | 170.68 | 2,199,084 |
| 2024-04-04 | 169.00 | 178.90 | 164.00 | 176.18 | 172.18 | 2,306,294 |
| 2024-04-03 | 168.00 | 174.70 | 166.65 | 168.37 | 164.55 | 1,521,661 |
| 2024-04-02 | 161.80 | 172.90 | 161.00 | 167.73 | 163.92 | 2,155,850 |
| 2024-04-01 | 159.50 | 163.00 | 159.50 | 161.29 | 157.63 | 520,161 |
| 2024-03-29 | 159.10 | 160.47 | 157.55 | 159.05 | 155.44 | 214,211 |
| 2024-03-28 | 158.50 | 161.98 | 157.82 | 159.03 | 155.42 | 368,448 |
| 2024-03-27 | 161.49 | 164.50 | 156.80 | 157.63 | 154.05 | 434,633 |
| 2024-03-26 | 158.50 | 165.30 | 156.50 | 161.40 | 157.74 | 1,151,104 |
| 2024-03-25 | 156.00 | 156.81 | 152.90 | 153.77 | 150.28 | 232,313 |
| 2024-03-22 | 156.00 | 158.00 | 152.50 | 153.73 | 150.24 | 319,002 |
| 2024-03-21 | 162.00 | 164.00 | 153.51 | 154.94 | 151.42 | 597,949 |
| 2024-03-20 | 166.67 | 167.39 | 161.00 | 162.11 | 158.43 | 746,601 |
| 2024-03-19 | 163.94 | 172.44 | 163.00 | 165.37 | 161.62 | 1,875,404 |
| 2024-03-18 | 164.89 | 167.97 | 159.00 | 164.11 | 160.39 | 1,203,271 |
| 2024-03-15 | 160.01 | 170.46 | 160.01 | 164.60 | 160.86 | 2,468,033 |
| 2024-03-14 | 149.50 | 158.65 | 149.50 | 158.57 | 154.97 | 1,663,376 |
| 2024-03-13 | 156.00 | 162.30 | 147.33 | 147.58 | 144.23 | 1,306,941 |
| 2024-03-12 | 173.00 | 173.49 | 159.28 | 159.28 | 155.66 | 1,430,121 |
| 2024-03-11 | 162.89 | 172.19 | 161.50 | 172.19 | 168.28 | 2,192,392 |
| 2024-03-08 | 149.99 | 160.18 | 149.00 | 160.18 | 156.54 | 2,182,015 |
| 2024-03-07 | 151.99 | 151.99 | 145.11 | 149.00 | 145.62 | 1,144,018 |
| 2024-03-06 | 146.01 | 154.00 | 145.10 | 150.27 | 146.86 | 1,759,510 |
| 2024-03-05 | 142.00 | 148.80 | 141.00 | 144.74 | 141.45 | 1,377,631 |
| 2024-03-04 | 145.25 | 147.49 | 141.00 | 141.46 | 138.25 | 1,139,328 |
| 2024-03-01 | 134.25 | 144.18 | 134.25 | 144.18 | 140.91 | 1,487,855 |
| 2024-02-29 | 139.85 | 140.90 | 132.00 | 134.12 | 131.08 | 510,780 |
| 2024-02-28 | 136.00 | 141.85 | 136.00 | 137.78 | 134.65 | 415,165 |
| 2024-02-27 | 142.25 | 143.90 | 137.45 | 138.03 | 134.90 | 588,426 |
| 2024-02-26 | 140.00 | 146.44 | 139.00 | 141.71 | 138.49 | 1,574,964 |
| 2024-02-23 | 140.50 | 143.50 | 137.50 | 139.26 | 136.10 | 681,988 |
| 2024-02-22 | 135.00 | 145.00 | 135.00 | 141.99 | 138.77 | 2,312,812 |
| 2024-02-21 | 130.05 | 135.94 | 127.04 | 135.20 | 132.13 | 1,471,868 |
| 2024-02-20 | 129.00 | 132.00 | 125.50 | 126.46 | 123.59 | 1,028,136 |
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.