Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 123.00 | 130.55 | 120.30 | 128.49 | 125.57 | 1,228,169 |
| 2024-02-16 | 136.99 | 136.99 | 126.84 | 127.12 | 124.23 | 504,354 |
| 2024-02-15 | 146.90 | 146.90 | 136.40 | 137.12 | 134.01 | 891,056 |
| 2024-02-14 | 145.00 | 149.01 | 144.00 | 147.46 | 144.11 | 591,650 |
| 2024-02-13 | 139.00 | 148.20 | 131.09 | 142.61 | 139.37 | 1,593,725 |
| 2024-02-12 | 152.00 | 153.98 | 141.53 | 141.72 | 138.50 | 428,982 |
| 2024-02-09 | 155.00 | 158.79 | 149.00 | 153.01 | 149.54 | 246,798 |
| 2024-02-07 | 152.80 | 161.90 | 152.30 | 160.03 | 156.40 | 937,455 |
| 2024-02-06 | 147.00 | 153.49 | 147.00 | 152.09 | 148.64 | 292,969 |
| 2024-02-02 | 146.90 | 149.45 | 144.70 | 146.98 | 143.64 | 185,497 |
| 2024-02-01 | 150.95 | 154.00 | 144.00 | 145.92 | 142.61 | 326,603 |
| 2024-01-31 | 148.00 | 153.50 | 148.00 | 151.56 | 148.12 | 301,846 |
| 2024-01-30 | 154.00 | 156.68 | 147.00 | 148.16 | 144.80 | 207,915 |
| 2024-01-29 | 157.79 | 161.10 | 152.00 | 153.60 | 150.11 | 248,292 |
| 2024-01-26 | 163.90 | 163.90 | 157.00 | 157.89 | 154.31 | 149,259 |
| 2024-01-25 | 165.89 | 169.54 | 161.27 | 162.17 | 158.49 | 283,004 |
| 2024-01-24 | 165.98 | 171.50 | 164.00 | 166.68 | 162.90 | 741,045 |
| 2024-01-23 | 164.97 | 168.00 | 161.01 | 165.30 | 161.55 | 559,324 |
| 2024-01-22 | 169.00 | 177.74 | 163.05 | 165.62 | 161.86 | 1,680,877 |
| 2024-01-19 | 157.00 | 168.23 | 157.00 | 168.23 | 164.41 | 1,343,915 |
| 2024-01-18 | 159.48 | 162.00 | 152.30 | 156.49 | 152.94 | 704,108 |
| 2024-01-17 | 165.50 | 168.00 | 158.90 | 160.33 | 156.69 | 313,782 |
| 2024-01-16 | 169.00 | 170.00 | 161.51 | 165.42 | 161.67 | 230,755 |
| 2024-01-15 | 174.48 | 176.00 | 170.30 | 170.93 | 167.05 | 544,196 |
| 2024-01-12 | 179.00 | 179.50 | 171.51 | 172.48 | 168.57 | 432,606 |
| 2024-01-11 | 182.99 | 183.00 | 177.02 | 178.07 | 174.03 | 788,916 |
| 2024-01-10 | 185.75 | 187.00 | 180.50 | 181.90 | 177.77 | 2,080,731 |
| 2024-01-09 | 179.44 | 186.50 | 170.12 | 184.90 | 180.70 | 2,092,259 |
| 2024-01-08 | 185.00 | 187.50 | 174.20 | 177.67 | 173.64 | 1,023,618 |
| 2024-01-05 | 176.30 | 188.90 | 172.00 | 184.22 | 180.04 | 3,149,164 |
| 2024-01-04 | 168.99 | 179.90 | 165.11 | 178.47 | 174.42 | 1,958,312 |
| 2024-01-03 | 171.50 | 174.00 | 167.05 | 168.23 | 164.41 | 410,458 |
| 2024-01-02 | 176.84 | 177.80 | 170.05 | 171.29 | 167.40 | 623,760 |
| 2024-01-01 | 172.20 | 177.60 | 172.00 | 176.97 | 172.95 | 902,408 |
| 2023-12-29 | 164.49 | 171.70 | 159.00 | 168.76 | 164.93 | 888,401 |
| 2023-12-28 | 164.50 | 169.50 | 160.10 | 161.82 | 158.15 | 827,264 |
| 2023-12-27 | 148.10 | 163.34 | 148.10 | 163.03 | 159.33 | 640,039 |
| 2023-12-26 | 166.00 | 166.00 | 151.94 | 151.94 | 148.49 | 394,661 |
| 2023-12-22 | 165.85 | 170.25 | 161.25 | 164.26 | 160.53 | 569,894 |
| 2023-12-21 | 154.00 | 165.08 | 153.00 | 164.77 | 161.03 | 696,844 |
| 2023-12-20 | 160.00 | 163.00 | 148.00 | 153.56 | 150.07 | 594,522 |
| 2023-12-19 | 171.50 | 174.98 | 157.87 | 159.95 | 156.32 | 572,959 |
| 2023-12-18 | 168.25 | 176.18 | 168.25 | 170.67 | 166.80 | 694,585 |
| 2023-12-15 | 165.00 | 172.65 | 165.00 | 168.11 | 164.29 | 526,140 |
| 2023-12-14 | 170.98 | 170.98 | 158.15 | 166.42 | 162.64 | 510,810 |
| 2023-12-13 | 181.00 | 183.70 | 168.14 | 169.19 | 165.35 | 853,448 |
| 2023-12-12 | 185.99 | 187.40 | 180.12 | 181.77 | 177.64 | 398,519 |
| 2023-12-11 | 187.00 | 189.00 | 184.10 | 185.22 | 181.02 | 549,649 |
| 2023-12-08 | 189.49 | 189.50 | 184.99 | 186.01 | 181.79 | 619,904 |
| 2023-12-07 | 192.40 | 199.80 | 184.01 | 186.96 | 182.72 | 2,207,087 |
| 2023-12-06 | 189.00 | 196.50 | 188.20 | 191.75 | 187.40 | 1,128,297 |
| 2023-12-05 | 190.15 | 192.00 | 186.00 | 187.17 | 182.92 | 575,009 |
| 2023-12-04 | 188.10 | 199.00 | 183.11 | 187.97 | 183.70 | 2,107,334 |
| 2023-12-01 | 185.27 | 190.25 | 182.60 | 187.19 | 182.94 | 843,195 |
| 2023-11-30 | 192.00 | 193.00 | 181.49 | 183.76 | 179.59 | 1,118,115 |
| 2023-11-29 | 178.74 | 190.25 | 178.74 | 187.65 | 183.39 | 3,046,685 |
| 2023-11-28 | 180.01 | 181.00 | 176.15 | 176.98 | 172.96 | 349,580 |
| 2023-11-27 | 178.50 | 182.01 | 177.00 | 178.15 | 174.11 | 725,827 |
| 2023-11-24 | 183.50 | 189.10 | 177.50 | 178.58 | 174.53 | 1,296,070 |
| 2023-11-23 | 175.00 | 184.35 | 171.66 | 182.49 | 178.35 | 2,858,941 |
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.