Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 150.05 | 150.98 | 149.00 | 149.19 | 145.80 | 17,100 |
| 2022-09-07 | 152.00 | 152.90 | 150.00 | 150.14 | 146.73 | 27,500 |
| 2022-09-06 | 150.60 | 152.30 | 149.00 | 150.61 | 147.19 | 52,000 |
| 2022-09-05 | 153.99 | 153.99 | 151.10 | 151.66 | 148.22 | 40,300 |
| 2022-09-02 | 155.00 | 155.10 | 152.50 | 153.31 | 149.83 | 46,800 |
| 2022-09-01 | 154.51 | 157.45 | 154.51 | 155.55 | 152.02 | 72,800 |
| 2022-08-31 | 153.00 | 156.50 | 153.00 | 154.00 | 150.50 | 68,400 |
| 2022-08-30 | 161.99 | 162.04 | 154.00 | 155.36 | 151.83 | 211,700 |
| 2022-08-29 | 156.00 | 159.00 | 154.02 | 158.17 | 154.58 | 60,000 |
| 2022-08-26 | 160.00 | 160.50 | 156.05 | 156.78 | 153.22 | 154,500 |
| 2022-08-25 | 160.72 | 161.00 | 158.01 | 159.28 | 155.66 | 84,900 |
| 2022-08-24 | 158.00 | 162.74 | 157.50 | 160.72 | 157.07 | 541,500 |
| 2022-08-23 | 156.95 | 157.75 | 156.00 | 157.07 | 153.50 | 184,600 |
| 2022-08-22 | 156.00 | 156.50 | 153.01 | 154.21 | 150.71 | 76,900 |
| 2022-08-19 | 159.01 | 160.00 | 157.21 | 157.54 | 153.96 | 42,200 |
| 2022-08-18 | 159.50 | 162.99 | 158.50 | 159.43 | 155.81 | 308,900 |
| 2022-08-17 | 155.20 | 159.00 | 153.50 | 157.94 | 154.36 | 334,600 |
| 2022-08-16 | 162.50 | 163.20 | 154.00 | 155.72 | 152.19 | 522,800 |
| 2022-08-15 | 165.90 | 165.90 | 161.33 | 161.85 | 158.18 | 408,600 |
| 2022-08-12 | 155.10 | 165.50 | 155.05 | 163.71 | 159.99 | 1,061,200 |
| 2022-08-11 | 161.00 | 161.75 | 155.15 | 156.75 | 153.19 | 331,000 |
| 2022-08-10 | 153.78 | 162.51 | 152.65 | 160.94 | 157.29 | 958,600 |
| 2022-08-05 | 146.51 | 155.50 | 146.02 | 153.78 | 150.29 | 438,900 |
| 2022-08-04 | 146.50 | 151.00 | 145.52 | 147.41 | 144.06 | 354,800 |
| 2022-08-03 | 138.00 | 146.89 | 138.00 | 145.41 | 142.11 | 444,800 |
| 2022-08-02 | 135.01 | 139.38 | 134.40 | 138.07 | 134.94 | 58,200 |
| 2022-08-01 | 135.52 | 139.44 | 135.52 | 136.85 | 133.74 | 95,800 |
| 2022-07-29 | 140.99 | 142.00 | 132.20 | 137.37 | 134.25 | 162,400 |
| 2022-07-28 | 142.04 | 146.90 | 141.00 | 141.75 | 138.53 | 260,500 |
| 2022-07-27 | 143.50 | 144.47 | 138.80 | 141.38 | 138.17 | 192,900 |
| 2022-07-26 | 142.65 | 144.87 | 142.00 | 142.54 | 139.30 | 66,700 |
| 2022-07-25 | 141.02 | 144.75 | 141.02 | 142.57 | 139.33 | 60,300 |
| 2022-07-22 | 141.02 | 144.99 | 140.05 | 144.38 | 141.10 | 104,800 |
| 2022-07-21 | 149.50 | 149.50 | 140.30 | 141.50 | 138.29 | 153,800 |
| 2022-07-20 | 147.86 | 151.52 | 143.51 | 149.73 | 146.33 | 132,800 |
| 2022-07-19 | 153.48 | 153.51 | 146.90 | 147.86 | 144.50 | 98,300 |
| 2022-07-18 | 154.62 | 155.85 | 151.02 | 152.21 | 148.76 | 196,800 |
| 2022-07-15 | 161.80 | 161.80 | 157.76 | 158.06 | 154.47 | 92,800 |
| 2022-07-14 | 161.04 | 163.50 | 159.21 | 161.13 | 157.47 | 331,000 |
| 2022-07-13 | 155.00 | 161.80 | 154.99 | 161.04 | 157.38 | 464,300 |
| 2022-07-07 | 156.84 | 156.84 | 152.50 | 154.02 | 150.52 | 94,500 |
| 2022-07-06 | 155.88 | 159.70 | 154.50 | 155.22 | 151.70 | 134,000 |
| 2022-07-05 | 158.59 | 159.70 | 155.76 | 156.18 | 152.64 | 68,200 |
| 2022-07-04 | 155.90 | 161.80 | 155.01 | 158.59 | 154.99 | 759,500 |
| 2022-07-01 | 157.97 | 159.00 | 155.00 | 155.90 | 152.36 | 113,000 |
| 2022-06-30 | 159.44 | 162.50 | 156.01 | 157.97 | 154.38 | 393,300 |
| 2022-06-29 | 161.00 | 161.00 | 156.12 | 157.77 | 154.19 | 144,800 |
| 2022-06-28 | 162.00 | 163.00 | 157.50 | 161.05 | 157.39 | 303,300 |
| 2022-06-27 | 154.00 | 162.47 | 151.50 | 159.81 | 156.18 | 568,500 |
| 2022-06-24 | 164.10 | 166.59 | 149.78 | 151.14 | 147.71 | 1,187,000 |
| 2022-06-23 | 153.00 | 161.92 | 151.15 | 161.92 | 158.24 | 429,000 |
| 2022-06-22 | 152.64 | 154.50 | 149.70 | 150.63 | 147.21 | 244,400 |
| 2022-06-21 | 145.00 | 151.00 | 145.00 | 150.19 | 146.78 | 87,100 |
| 2022-06-20 | 149.20 | 149.20 | 145.00 | 145.53 | 142.23 | 71,600 |
| 2022-06-17 | 145.55 | 149.00 | 145.55 | 146.97 | 143.63 | 208,400 |
| 2022-06-16 | 145.00 | 146.00 | 144.01 | 145.51 | 142.21 | 29,800 |
| 2022-06-15 | 145.00 | 146.50 | 144.50 | 144.84 | 141.55 | 26,500 |
| 2022-06-14 | 142.60 | 145.44 | 142.01 | 144.94 | 141.65 | 32,700 |
| 2022-06-13 | 144.50 | 146.00 | 142.05 | 142.58 | 139.34 | 95,000 |
| 2022-06-10 | 146.00 | 148.90 | 144.61 | 147.81 | 144.46 | 96,400 |
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.