Ghandhara Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	163.98	173.00	162.10	164.54	160.81	1,577,324
2023-11-20	164.05	169.50	161.10	163.82	160.10	1,474,124
2023-11-17	166.99	166.99	159.49	163.98	160.26	3,203,205
2023-11-16	146.50	155.34	144.60	155.34	151.81	922,468
2023-11-15	143.90	146.00	142.00	144.50	141.22	980,814
2023-11-14	140.50	143.00	138.06	141.45	138.24	577,044
2023-11-13	147.25	148.00	140.00	141.64	138.43	955,072
2023-11-10	142.24	148.50	141.60	146.10	142.78	1,475,284
2023-11-08	132.51	142.99	132.51	140.91	137.71	1,678,063
2023-11-07	134.81	139.26	132.86	133.17	130.15	640,914
2023-11-06	139.20	139.95	130.00	134.81	131.75	656,555
2023-11-03	142.10	144.25	136.55	138.39	135.25	1,154,870
2023-11-02	137.00	143.60	134.75	141.03	137.83	1,125,949
2023-11-01	135.49	141.50	135.25	137.46	134.34	825,936
2023-10-31	141.00	141.50	134.01	135.02	131.96	704,308
2023-10-30	133.00	141.77	131.00	140.69	137.50	1,700,281
2023-10-27	142.00	143.00	131.65	131.88	128.89	1,174,521
2023-10-26	142.61	148.50	141.20	142.32	139.09	1,330,651
2023-10-25	141.99	149.49	141.97	147.89	144.53	1,681,918
2023-10-24	143.00	143.80	140.00	141.08	137.88	687,404
2023-10-23	145.02	150.40	142.00	143.49	140.23	1,932,138
2023-10-20	144.00	150.95	142.10	147.19	143.85	2,447,256
2023-10-19	130.00	140.52	128.00	140.52	137.33	1,919,308
2023-10-18	136.11	137.28	130.00	130.72	127.75	806,447
2023-10-17	143.00	143.00	136.80	137.56	134.44	940,136
2023-10-16	147.90	149.94	136.96	142.48	139.25	1,928,274
2023-10-13	139.99	143.24	138.00	143.24	139.99	1,182,147
2023-10-12	126.51	136.21	125.99	133.25	130.23	2,561,294
2023-10-11	120.55	128.28	119.69	126.71	123.83	2,062,917
2023-10-10	117.50	120.38	116.50	119.33	116.62	729,919
2023-10-09	115.54	121.35	114.00	116.61	113.96	1,544,348
2023-10-06	110.50	117.99	110.02	116.84	114.19	2,845,697
2023-10-05	106.71	110.45	106.71	109.76	107.27	520,504
2023-10-04	105.81	107.89	105.81	106.79	104.37	252,359
2023-10-03	110.00	110.60	106.21	107.15	104.72	371,036
2023-10-02	110.60	112.45	109.10	109.34	106.86	274,828
2023-09-28	111.00	111.50	109.00	110.42	107.91	387,428
2023-09-27	108.50	111.20	107.60	110.57	108.06	522,323
2023-09-26	107.00	111.79	105.60	108.09	105.64	1,051,793
2023-09-25	105.98	107.80	104.35	107.14	104.71	498,888
2023-09-22	102.05	108.75	101.00	105.44	103.05	1,386,891
2023-09-21	102.00	102.87	99.600	101.79	99.480	331,313
2023-09-20	101.45	102.70	100.60	101.00	98.708	296,838
2023-09-19	101.44	102.98	100.54	100.78	98.493	199,598
2023-09-18	102.00	102.00	100.03	100.70	98.414	89,037
2023-09-15	105.00	105.00	101.01	101.94	99.626	282,939
2023-09-14	99.950	102.00	99.050	100.30	98.023	349,505
2023-09-13	99.970	101.35	98.800	99.190	96.939	67,995
2023-09-12	98.700	101.70	97.400	99.120	96.870	352,069
2023-09-11	97.750	99.000	96.600	98.020	95.795	183,896
2023-09-08	98.170	100.35	93.010	96.760	94.564	232,913
2023-09-07	102.00	102.00	97.110	98.520	96.284	666,403
2023-09-06	96.750	102.44	93.650	102.08	99.763	587,244
2023-09-05	97.300	98.990	94.910	95.290	93.127	159,131
2023-09-04	94.010	98.600	94.010	96.900	94.701	333,992
2023-09-01	90.000	96.570	87.600	95.800	93.626	404,667
2023-08-31	90.800	93.500	85.500	89.830	87.791	384,896
2023-08-30	89.880	95.710	88.050	90.360	88.309	1,092,757
2023-08-29	90.200	91.500	86.610	89.030	87.009	220,357
2023-08-28	95.050	96.970	90.150	91.500	89.423	266,597

← NewerPage 13 of 21 · 1,240 trading daysOlder →

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.