Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,150.00 | 1,178.69 | 1,145.00 | 1,171.38 | 1,157.78 | 188,038 |
| 2026-07-21 | 1,187.00 | 1,210.00 | 1,154.00 | 1,161.52 | 1,148.03 | 310,925 |
| 2026-07-20 | 1,140.00 | 1,187.99 | 1,101.00 | 1,172.76 | 1,159.14 | 347,617 |
| 2026-07-17 | 1,144.00 | 1,159.00 | 1,124.00 | 1,132.31 | 1,119.16 | 131,417 |
| 2026-07-16 | 1,116.50 | 1,157.50 | 1,116.00 | 1,143.05 | 1,129.78 | 350,196 |
| 2026-07-15 | 1,110.00 | 1,165.00 | 1,101.00 | 1,115.42 | 1,102.47 | 405,993 |
| 2026-07-14 | 1,219.00 | 1,250.00 | 1,115.25 | 1,125.91 | 1,112.84 | 1,015,420 |
| 2026-07-13 | 1,165.00 | 1,285.15 | 1,141.00 | 1,233.72 | 1,219.39 | 1,113,928 |
| 2026-07-10 | 1,121.00 | 1,207.44 | 1,121.00 | 1,168.32 | 1,154.75 | 1,534,459 |
| 2026-07-09 | 987.01 | 1,097.98 | 980.00 | 1,097.98 | 1,085.23 | 834,495 |
| 2026-07-08 | 1,030.00 | 1,034.99 | 971.10 | 998.16 | 986.57 | 511,407 |
| 2026-07-07 | 1,030.99 | 1,056.00 | 1,030.00 | 1,038.82 | 1,026.76 | 402,915 |
| 2026-07-06 | 998.20 | 1,031.00 | 990.02 | 1,024.04 | 1,012.15 | 550,814 |
| 2026-07-03 | 989.50 | 1,000.00 | 983.00 | 994.50 | 982.95 | 220,541 |
| 2026-07-02 | 985.02 | 995.00 | 983.00 | 986.55 | 975.09 | 180,503 |
| 2026-07-01 | 970.05 | 1,003.00 | 960.05 | 990.25 | 978.75 | 367,494 |
| 2026-06-30 | 959.44 | 973.33 | 954.06 | 968.57 | 957.32 | 141,526 |
| 2026-06-29 | 971.00 | 975.00 | 950.05 | 953.17 | 942.10 | 96,014 |
| 2026-06-24 | 952.00 | 977.80 | 952.00 | 968.57 | 957.32 | 232,559 |
| 2026-06-23 | 966.97 | 968.99 | 950.10 | 952.35 | 941.29 | 198,652 |
| 2026-06-22 | 970.01 | 974.00 | 962.01 | 966.69 | 955.46 | 91,224 |
| 2026-06-19 | 984.24 | 988.97 | 960.00 | 966.30 | 955.08 | 195,187 |
| 2026-06-18 | 989.00 | 999.00 | 980.00 | 984.24 | 972.81 | 121,668 |
| 2026-06-17 | 990.00 | 1,000.00 | 975.00 | 988.31 | 976.83 | 341,005 |
| 2026-06-16 | 1,006.59 | 1,007.96 | 981.22 | 986.69 | 975.23 | 400,418 |
| 2026-06-15 | 959.00 | 1,014.98 | 950.00 | 1,003.30 | 991.65 | 1,576,500 |
| 2026-06-12 | 932.00 | 944.93 | 920.00 | 941.23 | 930.30 | 385,489 |
| 2026-06-11 | 918.99 | 923.81 | 915.00 | 918.26 | 907.60 | 108,770 |
| 2026-06-10 | 920.00 | 936.00 | 920.00 | 923.81 | 913.08 | 183,305 |
| 2026-06-09 | 938.90 | 938.90 | 920.56 | 924.08 | 913.35 | 157,166 |
| 2026-06-08 | 911.02 | 932.90 | 911.02 | 921.69 | 910.99 | 185,727 |
| 2026-06-05 | 955.01 | 962.00 | 935.01 | 939.14 | 928.23 | 589,934 |
| 2026-06-04 | 910.05 | 949.50 | 910.05 | 940.47 | 929.55 | 823,207 |
| 2026-06-03 | 898.00 | 916.89 | 890.02 | 908.38 | 897.83 | 430,721 |
| 2026-06-02 | 880.74 | 917.00 | 880.00 | 898.42 | 887.99 | 893,253 |
| 2026-06-01 | 881.05 | 895.00 | 876.00 | 880.74 | 870.51 | 388,049 |
| 2026-05-29 | 848.00 | 884.00 | 847.09 | 878.56 | 868.36 | 414,011 |
| 2026-05-25 | 840.00 | 856.90 | 835.00 | 847.09 | 837.25 | 274,042 |
| 2026-05-22 | 828.00 | 834.00 | 817.00 | 829.30 | 819.67 | 222,698 |
| 2026-05-21 | 830.00 | 830.00 | 820.00 | 823.85 | 814.28 | 138,359 |
| 2026-05-20 | 801.98 | 815.50 | 800.22 | 814.10 | 804.65 | 113,226 |
| 2026-05-19 | 809.90 | 819.90 | 797.00 | 801.88 | 792.57 | 59,530 |
| 2026-05-18 | 826.00 | 826.00 | 789.00 | 795.79 | 786.55 | 156,128 |
| 2026-05-15 | 844.99 | 844.99 | 825.00 | 834.75 | 825.06 | 136,797 |
| 2026-05-14 | 841.00 | 848.50 | 832.30 | 840.67 | 830.91 | 138,389 |
| 2026-05-13 | 855.00 | 865.00 | 838.00 | 840.76 | 831.00 | 236,398 |
| 2026-05-12 | 862.00 | 875.00 | 855.50 | 857.48 | 847.52 | 113,092 |
| 2026-05-11 | 848.00 | 871.99 | 842.14 | 864.15 | 854.12 | 341,203 |
| 2026-05-08 | 859.89 | 865.01 | 851.01 | 857.55 | 847.59 | 223,145 |
| 2026-05-07 | 842.00 | 876.01 | 840.00 | 868.03 | 857.95 | 601,410 |
| 2026-05-06 | 809.80 | 848.00 | 805.00 | 842.45 | 832.67 | 543,413 |
| 2026-05-05 | 775.05 | 796.99 | 775.05 | 792.36 | 783.16 | 194,896 |
| 2026-05-04 | 790.00 | 825.00 | 788.00 | 798.79 | 789.51 | 519,857 |
| 2026-04-30 | 799.99 | 800.00 | 770.00 | 786.25 | 777.12 | 332,365 |
| 2026-04-29 | 831.15 | 850.00 | 808.00 | 813.16 | 803.72 | 268,276 |
| 2026-04-28 | 831.01 | 850.00 | 831.01 | 835.32 | 825.62 | 231,478 |
| 2026-04-27 | 828.91 | 864.99 | 818.02 | 855.48 | 845.55 | 487,982 |
| 2026-04-24 | 810.00 | 837.99 | 798.00 | 827.86 | 818.25 | 416,575 |
| 2026-04-23 | 840.00 | 840.00 | 811.00 | 821.95 | 812.41 | 177,706 |
| 2026-04-22 | 870.00 | 880.06 | 840.55 | 846.44 | 836.61 | 271,841 |
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.