Ghandhara Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	89.510	91.690	88.880	89.700	87.664	42,176
2023-02-22	94.700	94.700	91.200	92.100	90.010	40,045
2023-02-21	92.500	94.950	92.000	92.150	90.058	28,136
2023-02-20	95.000	95.000	91.610	92.270	90.176	48,056
2023-02-17	94.160	100.38	92.300	94.890	92.736	54,427
2023-02-16	94.300	95.530	93.030	93.380	91.260	53,259
2023-02-15	94.990	94.990	91.810	94.200	92.062	66,496
2023-02-14	97.500	97.500	93.500	94.160	92.023	171,017
2023-02-13	94.900	95.920	93.250	94.900	92.746	78,208
2023-02-10	95.100	96.000	92.010	93.160	91.045	113,634
2023-02-09	95.750	98.000	94.100	96.700	94.505	470,268
2023-02-08	90.000	95.550	89.000	94.550	92.404	660,868
2023-02-07	90.870	92.500	88.010	90.190	88.143	115,061
2023-02-06	88.300	91.990	88.300	90.870	88.807	101,315
2023-02-03	91.990	91.990	88.550	89.840	87.801	42,114
2023-02-02	91.900	91.900	89.970	90.550	88.495	64,794
2023-02-01	91.080	91.500	90.100	90.710	88.651	23,206
2023-01-31	90.000	91.500	89.000	90.240	88.192	55,061
2023-01-30	93.890	93.890	89.010	89.100	87.078	128,620
2023-01-27	96.500	96.500	91.060	91.680	89.599	112,912
2023-01-26	95.990	99.500	92.800	96.460	94.271	366,406
2023-01-25	92.450	96.800	91.520	94.590	92.443	253,276
2023-01-24	88.500	93.500	87.000	92.090	90.000	108,716
2023-01-23	88.840	88.840	85.120	87.620	85.631	23,611
2023-01-20	89.000	89.500	86.200	88.180	86.179	88,756
2023-01-19	88.200	93.990	88.200	89.220	87.195	103,207
2023-01-18	90.050	91.470	86.220	89.620	87.586	127,058
2023-01-17	98.500	99.980	90.040	90.040	87.996	171,239
2023-01-16	98.250	98.250	96.700	97.330	95.121	38,091
2023-01-13	96.120	99.880	96.120	98.640	96.401	42,469
2023-01-12	99.050	102.70	98.600	100.36	98.082	90,370
2023-01-11	101.84	102.10	99.510	100.15	97.877	67,837
2023-01-10	100.80	104.00	98.520	101.84	99.528	318,159
2023-01-09	100.70	100.70	96.010	97.460	95.248	121,153
2023-01-06	102.90	102.90	99.410	100.38	98.102	290,094
2023-01-05	104.90	104.90	101.30	101.98	99.665	78,800
2023-01-04	106.49	107.50	103.60	104.26	101.89	71,700
2023-01-03	108.00	108.80	104.80	105.34	102.95	49,700
2023-01-02	108.60	110.90	107.50	108.61	106.14	162,400
2022-12-30	110.49	113.00	107.86	108.67	106.20	257,000
2022-12-29	104.00	110.00	101.50	109.61	107.12	297,600
2022-12-28	101.00	105.00	99.000	103.00	100.66	172,500
2022-12-27	101.10	102.24	100.01	100.84	98.551	49,100
2022-12-26	99.490	103.50	99.490	102.84	100.51	100,800
2022-12-23	99.550	99.990	97.010	98.940	96.694	65,200
2022-12-22	95.990	101.09	95.250	99.550	97.290	389,100
2022-12-21	100.00	103.00	95.620	96.350	94.163	123,100
2022-12-20	108.01	108.01	100.53	100.53	98.248	118,100
2022-12-19	114.20	114.20	107.60	108.68	106.21	96,000
2022-12-16	117.79	117.80	113.00	114.89	112.28	72,300
2022-12-15	120.50	120.50	116.50	117.03	114.37	84,000
2022-12-14	120.60	122.22	120.50	121.87	119.10	37,000
2022-12-13	123.85	125.75	120.00	120.64	117.90	126,100
2022-12-12	125.25	125.25	122.60	123.06	120.27	28,900
2022-12-09	125.10	127.50	124.23	125.09	122.25	60,300
2022-12-08	125.50	131.00	125.00	125.66	122.81	119,100
2022-12-07	124.80	127.49	124.70	125.72	122.87	29,300
2022-12-06	125.20	125.20	123.15	124.33	121.51	34,000
2022-12-05	130.00	130.00	124.50	124.88	122.05	24,000
2022-12-02	128.99	131.74	128.00	128.72	125.80	89,800

← NewerPage 16 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.