Ghandhara Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	80.310	81.950	77.670	78.540	76.757	233,762
2023-05-25	85.500	85.500	81.050	82.040	80.178	30,663
2023-05-24	86.900	86.900	84.150	84.290	82.377	15,294
2023-05-23	81.550	87.000	81.550	84.870	82.944	41,795
2023-05-22	87.950	88.000	85.100	85.990	84.038	12,194
2023-05-19	87.000	88.000	86.300	87.230	85.250	9,274
2023-05-18	88.500	88.500	86.600	86.850	84.879	5,079
2023-05-17	88.990	88.990	87.000	87.640	85.651	16,601
2023-05-16	88.000	89.650	87.510	88.180	86.179	20,876
2023-05-15	86.000	88.500	85.170	87.060	85.084	90,746
2023-05-12	86.170	89.000	86.000	87.230	85.250	18,183
2023-05-11	86.350	86.890	86.020	86.170	84.214	13,403
2023-05-10	86.850	86.850	85.340	85.560	83.618	9,407
2023-05-09	88.990	88.990	85.510	86.050	84.097	41,698
2023-05-08	88.000	89.000	86.500	87.560	85.573	81,022
2023-05-05	89.000	89.990	88.000	88.470	86.462	23,144
2023-05-04	90.150	91.000	88.160	89.000	86.980	36,855
2023-05-03	91.000	91.490	90.010	90.390	88.338	53,198
2023-05-02	87.560	93.000	87.560	90.960	88.895	183,324
2023-04-28	91.300	92.000	89.310	89.790	87.752	108,193
2023-04-27	89.510	94.000	88.100	91.310	89.237	222,933
2023-04-26	89.500	90.250	88.490	89.560	87.527	54,030
2023-04-20	93.900	93.900	88.200	88.960	86.941	28,434
2023-04-19	88.000	88.400	87.020	87.950	85.954	19,374
2023-04-18	88.020	88.600	87.150	88.490	86.481	3,770
2023-04-17	88.850	89.890	88.000	88.020	86.022	17,373
2023-04-13	90.600	92.000	88.050	88.740	86.726	37,815
2023-04-12	88.020	89.800	88.020	89.260	87.234	28,577
2023-04-11	88.020	89.000	87.520	88.160	86.159	18,510
2023-04-10	91.000	91.000	88.000	88.450	86.442	7,426
2023-04-07	90.000	90.200	88.000	88.520	86.511	53,967
2023-04-06	88.500	91.480	84.500	90.810	88.749	119,115
2023-04-05	86.500	87.980	85.000	86.100	84.146	33,561
2023-04-04	86.000	86.950	85.500	85.880	83.931	21,981
2023-04-03	85.900	88.990	85.900	86.110	84.156	47,887
2023-03-31	87.510	88.170	85.500	85.850	83.901	37,740
2023-03-30	89.000	89.000	87.020	87.920	85.924	7,816
2023-03-29	88.110	88.890	87.010	87.470	85.485	22,033
2023-03-28	88.000	89.950	87.100	88.220	86.218	30,512
2023-03-27	88.000	89.500	88.000	88.100	86.100	90,467
2023-03-24	85.500	88.700	85.500	87.910	85.915	10,511
2023-03-22	92.500	93.340	88.510	88.890	86.872	121,882
2023-03-21	93.250	93.780	91.600	92.550	90.449	97,667
2023-03-20	97.000	97.000	93.100	93.300	91.182	74,101
2023-03-17	98.050	98.050	95.200	96.210	94.026	123,828
2023-03-16	95.210	98.760	94.020	97.820	95.600	489,425
2023-03-15	89.010	96.480	89.010	94.990	92.834	698,144
2023-03-14	90.800	92.490	90.290	90.570	88.514	69,550
2023-03-13	92.500	93.000	89.500	90.710	88.651	86,743
2023-03-10	92.290	92.500	91.100	91.560	89.482	38,810
2023-03-09	90.990	92.750	90.000	91.940	89.853	83,695
2023-03-08	87.000	91.600	87.000	90.300	88.250	88,277
2023-03-07	86.170	91.500	85.450	89.750	87.713	195,382
2023-03-06	87.720	91.000	87.500	88.770	86.755	111,109
2023-03-03	85.000	86.500	82.250	86.150	84.195	41,584
2023-03-02	82.510	86.000	82.000	83.910	82.005	32,835
2023-03-01	84.150	85.110	83.110	84.610	82.690	43,882
2023-02-28	85.010	86.900	84.500	85.170	83.237	70,142
2023-02-27	85.300	85.900	84.500	85.390	83.452	88,527
2023-02-24	89.100	89.950	83.100	84.890	82.963	134,568

← NewerPage 15 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.