Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 147.75 | 149.30 | 145.56 | 146.17 | 142.85 | 166,800 |
| 2022-06-08 | 145.90 | 149.00 | 145.00 | 146.44 | 143.12 | 109,100 |
| 2022-06-07 | 144.00 | 149.50 | 144.00 | 145.87 | 142.56 | 289,500 |
| 2022-06-06 | 145.00 | 145.80 | 141.72 | 144.13 | 140.86 | 52,400 |
| 2022-06-03 | 148.00 | 148.00 | 143.00 | 143.54 | 140.28 | 124,000 |
| 2022-06-02 | 145.00 | 149.50 | 145.00 | 148.36 | 144.99 | 58,400 |
| 2022-06-01 | 149.00 | 149.90 | 146.01 | 146.60 | 143.27 | 87,100 |
| 2022-05-31 | 152.96 | 152.96 | 148.50 | 149.16 | 145.77 | 74,600 |
| 2022-05-30 | 151.50 | 153.95 | 150.00 | 150.87 | 147.45 | 175,100 |
| 2022-05-27 | 152.00 | 158.50 | 149.00 | 151.27 | 147.84 | 508,000 |
| 2022-05-26 | 142.75 | 152.00 | 141.50 | 151.05 | 147.62 | 402,700 |
| 2022-05-25 | 140.00 | 145.00 | 137.88 | 142.99 | 139.74 | 147,000 |
| 2022-05-24 | 142.00 | 144.64 | 140.00 | 140.61 | 137.42 | 155,700 |
| 2022-05-23 | 146.01 | 146.01 | 141.00 | 141.69 | 138.47 | 92,200 |
| 2022-05-20 | 148.99 | 150.01 | 145.30 | 146.02 | 142.71 | 140,600 |
| 2022-05-19 | 149.80 | 151.99 | 146.50 | 147.20 | 143.86 | 125,900 |
| 2022-05-18 | 141.00 | 152.00 | 141.00 | 150.73 | 147.31 | 493,000 |
| 2022-05-17 | 143.49 | 144.10 | 141.95 | 143.10 | 139.85 | 60,200 |
| 2022-05-16 | 143.00 | 144.29 | 138.00 | 140.99 | 137.79 | 188,500 |
| 2022-05-13 | 141.23 | 147.50 | 141.23 | 146.77 | 143.44 | 164,100 |
| 2022-05-12 | 144.80 | 147.60 | 139.50 | 144.44 | 141.16 | 268,500 |
| 2022-05-11 | 154.97 | 155.69 | 141.50 | 144.75 | 141.46 | 431,400 |
| 2022-05-10 | 155.00 | 157.49 | 151.50 | 152.90 | 149.43 | 146,000 |
| 2022-05-09 | 166.90 | 166.90 | 154.50 | 155.63 | 152.10 | 148,600 |
| 2022-05-06 | 169.90 | 171.50 | 166.00 | 166.30 | 162.53 | 54,600 |
| 2022-04-28 | 171.60 | 172.75 | 166.00 | 169.13 | 165.29 | 143,600 |
| 2022-04-27 | 175.00 | 178.50 | 170.21 | 171.37 | 167.48 | 252,000 |
| 2022-04-26 | 181.00 | 181.00 | 175.50 | 176.53 | 172.52 | 143,500 |
| 2022-04-25 | 185.00 | 187.00 | 180.10 | 181.26 | 177.15 | 311,600 |
| 2022-04-22 | 181.00 | 182.65 | 180.51 | 181.13 | 177.02 | 56,500 |
| 2022-04-21 | 180.60 | 185.40 | 180.00 | 182.47 | 178.33 | 332,200 |
| 2022-04-20 | 180.26 | 183.50 | 179.00 | 181.99 | 177.86 | 425,600 |
| 2022-04-19 | 179.29 | 185.65 | 177.30 | 180.25 | 176.16 | 398,100 |
| 2022-04-18 | 179.30 | 185.00 | 179.00 | 179.29 | 175.22 | 144,800 |
| 2022-04-15 | 188.13 | 189.30 | 181.00 | 181.73 | 177.61 | 417,100 |
| 2022-04-14 | 179.10 | 187.80 | 177.12 | 186.66 | 182.42 | 539,400 |
| 2022-04-13 | 186.98 | 189.23 | 178.52 | 179.66 | 175.58 | 512,000 |
| 2022-04-12 | 175.90 | 187.80 | 174.80 | 186.69 | 182.45 | 845,700 |
| 2022-04-11 | 172.97 | 174.70 | 170.99 | 174.70 | 170.73 | 240,200 |
| 2022-04-08 | 158.00 | 163.80 | 156.60 | 162.52 | 158.83 | 209,900 |
| 2022-04-07 | 161.83 | 162.00 | 157.00 | 157.44 | 153.87 | 96,800 |
| 2022-04-06 | 159.70 | 162.38 | 159.27 | 160.29 | 156.65 | 116,500 |
| 2022-04-05 | 159.07 | 162.50 | 158.80 | 159.84 | 156.21 | 103,400 |
| 2022-04-04 | 162.99 | 164.25 | 158.55 | 159.58 | 155.96 | 238,600 |
| 2022-04-01 | 164.99 | 175.74 | 164.05 | 170.13 | 166.27 | 782,200 |
| 2022-03-31 | 160.00 | 167.90 | 160.00 | 165.76 | 162.00 | 378,900 |
| 2022-03-30 | 160.00 | 165.00 | 158.20 | 161.54 | 157.87 | 327,600 |
| 2022-03-29 | 160.99 | 166.40 | 160.00 | 162.98 | 159.28 | 464,900 |
| 2022-03-28 | 151.00 | 161.00 | 149.02 | 159.34 | 155.72 | 348,200 |
| 2022-03-25 | 151.00 | 152.00 | 149.70 | 150.76 | 147.34 | 97,700 |
| 2022-03-24 | 149.97 | 152.00 | 145.58 | 151.08 | 147.65 | 131,600 |
| 2022-03-22 | 150.50 | 152.50 | 149.50 | 149.88 | 146.48 | 99,900 |
| 2022-03-21 | 151.00 | 152.00 | 149.00 | 150.73 | 147.31 | 70,600 |
| 2022-03-18 | 155.10 | 155.10 | 149.01 | 150.16 | 146.75 | 165,500 |
| 2022-03-17 | 161.00 | 162.00 | 157.55 | 158.08 | 154.49 | 54,000 |
| 2022-03-16 | 159.02 | 162.20 | 159.00 | 160.45 | 156.81 | 149,000 |
| 2022-03-15 | 155.75 | 159.60 | 155.51 | 159.22 | 155.61 | 52,700 |
| 2022-03-14 | 159.00 | 161.00 | 153.35 | 155.47 | 151.94 | 101,300 |
| 2022-03-11 | 159.20 | 161.89 | 159.00 | 159.26 | 155.65 | 117,900 |
| 2022-03-10 | 159.89 | 162.19 | 159.11 | 161.29 | 157.63 | 211,100 |
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.