Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 128.99 | 131.74 | 128.00 | 128.72 | 125.80 | 89,800 |
| 2022-12-01 | 129.00 | 130.90 | 127.01 | 128.49 | 125.57 | 34,900 |
| 2022-11-30 | 129.00 | 129.00 | 128.00 | 128.36 | 125.45 | 11,200 |
| 2022-11-29 | 126.00 | 129.30 | 126.00 | 129.03 | 126.10 | 92,200 |
| 2022-11-28 | 128.50 | 130.90 | 125.30 | 126.80 | 123.92 | 134,300 |
| 2022-11-25 | 135.00 | 136.50 | 132.00 | 132.12 | 129.12 | 104,200 |
| 2022-11-24 | 130.00 | 135.50 | 130.00 | 133.70 | 130.67 | 229,400 |
| 2022-11-23 | 131.00 | 131.00 | 129.57 | 130.02 | 127.07 | 55,900 |
| 2022-11-22 | 131.99 | 132.50 | 130.00 | 130.26 | 127.30 | 87,000 |
| 2022-11-21 | 131.00 | 132.00 | 128.12 | 130.88 | 127.91 | 30,800 |
| 2022-11-18 | 134.00 | 134.00 | 130.80 | 131.46 | 128.48 | 63,600 |
| 2022-11-17 | 136.00 | 138.20 | 133.52 | 134.33 | 131.28 | 74,400 |
| 2022-11-16 | 137.25 | 138.45 | 135.58 | 136.92 | 133.81 | 123,700 |
| 2022-11-15 | 134.86 | 139.50 | 133.60 | 136.61 | 133.51 | 190,500 |
| 2022-11-14 | 134.70 | 136.00 | 134.00 | 134.59 | 131.54 | 52,800 |
| 2022-11-11 | 136.15 | 138.85 | 134.05 | 135.72 | 132.64 | 142,000 |
| 2022-11-10 | 135.01 | 138.99 | 135.00 | 135.45 | 132.38 | 142,800 |
| 2022-11-08 | 136.00 | 137.75 | 134.25 | 134.54 | 131.49 | 60,300 |
| 2022-11-07 | 135.49 | 139.20 | 134.01 | 136.19 | 133.10 | 123,900 |
| 2022-11-04 | 135.00 | 136.50 | 133.15 | 133.86 | 130.82 | 108,300 |
| 2022-11-03 | 135.00 | 141.99 | 134.01 | 137.16 | 134.05 | 409,000 |
| 2022-11-02 | 135.00 | 138.55 | 132.68 | 135.62 | 132.54 | 446,300 |
| 2022-11-01 | 124.00 | 132.77 | 124.00 | 132.77 | 129.76 | 209,400 |
| 2022-10-31 | 123.00 | 124.79 | 120.71 | 123.51 | 120.71 | 98,300 |
| 2022-10-28 | 134.95 | 134.95 | 123.15 | 123.69 | 120.88 | 134,900 |
| 2022-10-27 | 132.90 | 133.00 | 128.10 | 130.18 | 127.23 | 117,900 |
| 2022-10-26 | 140.00 | 140.99 | 133.06 | 133.48 | 130.45 | 165,300 |
| 2022-10-25 | 143.00 | 143.07 | 140.00 | 140.37 | 137.18 | 45,800 |
| 2022-10-24 | 144.70 | 144.77 | 142.00 | 143.06 | 139.81 | 88,700 |
| 2022-10-21 | 142.15 | 142.50 | 139.00 | 141.24 | 138.03 | 83,000 |
| 2022-10-20 | 144.06 | 144.06 | 141.63 | 141.98 | 138.76 | 78,800 |
| 2022-10-19 | 142.50 | 144.63 | 141.84 | 142.75 | 139.51 | 182,200 |
| 2022-10-18 | 143.00 | 144.25 | 141.00 | 141.62 | 138.41 | 120,700 |
| 2022-10-17 | 146.00 | 146.00 | 142.35 | 142.85 | 139.61 | 80,800 |
| 2022-10-14 | 148.01 | 148.48 | 145.00 | 145.63 | 142.32 | 83,700 |
| 2022-10-13 | 151.00 | 151.49 | 147.00 | 147.57 | 144.22 | 110,800 |
| 2022-10-12 | 149.78 | 153.50 | 148.11 | 149.89 | 146.49 | 403,800 |
| 2022-10-11 | 152.00 | 153.80 | 149.23 | 149.78 | 146.38 | 218,400 |
| 2022-10-10 | 147.01 | 152.00 | 147.00 | 151.14 | 147.71 | 199,800 |
| 2022-10-07 | 144.00 | 150.00 | 143.86 | 147.25 | 143.91 | 255,000 |
| 2022-10-06 | 143.15 | 147.90 | 143.15 | 145.86 | 142.55 | 291,200 |
| 2022-10-05 | 145.00 | 145.99 | 143.51 | 144.00 | 140.73 | 235,900 |
| 2022-10-04 | 148.15 | 152.99 | 143.50 | 144.36 | 141.08 | 433,600 |
| 2022-10-03 | 148.98 | 150.80 | 146.35 | 147.90 | 144.54 | 191,300 |
| 2022-09-30 | 147.12 | 149.79 | 145.50 | 146.35 | 143.03 | 153,100 |
| 2022-09-29 | 151.00 | 151.00 | 149.00 | 149.21 | 145.82 | 125,400 |
| 2022-09-28 | 157.49 | 159.00 | 150.01 | 151.09 | 147.66 | 349,900 |
| 2022-09-27 | 145.47 | 154.44 | 145.27 | 154.44 | 150.93 | 393,900 |
| 2022-09-26 | 142.70 | 144.21 | 141.31 | 143.67 | 140.41 | 126,700 |
| 2022-09-23 | 140.50 | 141.99 | 139.00 | 139.30 | 136.14 | 24,200 |
| 2022-09-22 | 139.01 | 142.00 | 136.90 | 140.54 | 137.35 | 48,300 |
| 2022-09-21 | 142.10 | 142.50 | 139.00 | 139.99 | 136.81 | 50,700 |
| 2022-09-20 | 145.10 | 146.49 | 141.80 | 142.14 | 138.91 | 35,000 |
| 2022-09-19 | 147.52 | 148.00 | 145.52 | 146.03 | 142.72 | 12,800 |
| 2022-09-16 | 149.00 | 149.00 | 147.32 | 147.62 | 144.27 | 24,300 |
| 2022-09-15 | 149.20 | 152.00 | 148.80 | 149.12 | 145.74 | 102,300 |
| 2022-09-14 | 149.99 | 150.35 | 147.80 | 149.33 | 145.94 | 59,500 |
| 2022-09-13 | 152.00 | 152.00 | 149.63 | 150.31 | 146.90 | 41,200 |
| 2022-09-12 | 150.10 | 152.45 | 150.00 | 151.55 | 148.11 | 61,400 |
| 2022-09-09 | 149.01 | 151.88 | 149.00 | 149.97 | 146.57 | 43,100 |
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.