Ghandhara Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	102.19	102.19	96.000	96.890	94.691	311,651
2023-08-24	102.25	104.49	101.05	101.43	99.128	136,217
2023-08-23	104.50	105.20	101.30	102.03	99.714	170,994
2023-08-22	102.50	104.90	102.50	103.87	101.51	186,475
2023-08-21	105.99	106.75	101.52	102.48	100.15	130,319
2023-08-18	111.50	112.00	105.90	106.23	103.82	349,381
2023-08-17	106.50	110.50	106.00	109.65	107.16	616,181
2023-08-16	109.85	109.90	105.50	106.12	103.71	315,280
2023-08-15	107.84	114.10	105.00	109.09	106.61	1,402,683
2023-08-11	107.49	108.90	105.00	106.14	103.73	250,227
2023-08-10	111.50	114.80	105.58	106.11	103.70	655,637
2023-08-09	105.11	112.12	105.00	110.87	108.35	813,881
2023-08-08	115.03	117.20	107.58	107.71	105.27	329,680
2023-08-07	120.00	122.50	115.96	116.30	113.66	355,461
2023-08-04	120.00	123.99	116.15	120.54	117.80	298,567
2023-08-03	122.99	127.48	120.50	121.26	118.51	680,563
2023-08-02	123.50	126.01	121.40	122.04	119.27	875,915
2023-08-01	114.55	121.73	114.55	121.73	118.97	775,871
2023-07-31	113.13	115.89	111.26	113.24	110.67	653,635
2023-07-27	113.25	115.54	112.01	112.63	110.07	552,501
2023-07-26	115.00	116.50	109.01	112.85	110.29	857,993
2023-07-25	106.15	114.80	106.15	113.74	111.16	1,227,268
2023-07-24	111.00	111.36	106.78	107.59	105.15	249,258
2023-07-21	107.50	114.81	104.50	110.36	107.86	1,608,240
2023-07-20	98.120	106.88	98.110	106.88	104.45	1,329,390
2023-07-19	102.90	103.00	98.500	99.420	97.163	781,722
2023-07-18	106.80	106.80	100.61	101.68	99.372	234,369
2023-07-17	106.21	107.90	103.52	104.77	102.39	314,577
2023-07-14	105.01	109.74	104.11	106.21	103.80	625,538
2023-07-13	103.06	110.17	100.50	105.60	103.20	1,507,759
2023-07-12	106.99	107.00	100.53	102.48	100.15	752,666
2023-07-11	99.590	102.77	99.500	102.77	100.44	228,021
2023-07-10	89.990	95.600	89.000	95.600	93.430	704,315
2023-07-07	88.000	90.100	87.120	88.930	86.911	173,924
2023-07-06	89.300	89.770	86.940	87.850	85.856	218,545
2023-07-05	89.850	91.000	88.000	88.470	86.462	230,760
2023-07-04	91.500	91.500	85.400	89.250	87.224	748,117
2023-07-03	86.580	86.580	86.580	86.580	84.615	25,570
2023-06-27	77.000	80.540	76.510	80.540	78.712	667,769
2023-06-26	72.000	74.920	71.100	74.920	73.220	229,237
2023-06-23	69.390	72.500	68.770	69.690	68.108	162,006
2023-06-22	70.000	70.000	68.800	68.960	67.395	43,145
2023-06-21	72.000	73.600	69.500	70.760	69.154	67,880
2023-06-20	72.200	74.900	72.200	72.800	71.148	48,011
2023-06-19	76.780	77.500	74.110	74.910	73.210	43,907
2023-06-16	77.790	77.790	76.750	76.780	75.037	23,537
2023-06-15	79.000	79.000	77.010	77.720	75.956	12,757
2023-06-14	79.700	79.700	77.460	78.130	76.357	40,377
2023-06-13	78.400	80.000	78.050	78.490	76.708	59,435
2023-06-12	79.840	80.500	78.610	79.480	77.676	31,333
2023-06-09	78.970	81.600	78.970	79.880	78.067	116,784
2023-06-08	80.700	80.700	78.120	78.610	76.826	81,072
2023-06-07	81.300	82.740	78.300	80.810	78.976	388,505
2023-06-06	79.450	81.250	78.500	79.680	77.871	179,446
2023-06-05	79.680	79.680	76.010	78.200	76.425	18,192
2023-06-02	77.700	79.050	76.100	78.710	76.923	53,533
2023-06-01	77.700	77.700	76.080	76.790	75.047	4,730
2023-05-31	78.010	78.600	76.020	76.360	74.627	26,900
2023-05-30	76.570	78.840	76.570	78.530	76.748	17,538
2023-05-29	79.800	79.800	77.600	77.940	76.171	34,180

← NewerPage 14 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.