Ghandhara Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	153.40	158.00	153.00	155.73	152.20	154,100
2022-03-08	160.00	162.99	153.00	153.95	150.46	174,000
2022-03-07	166.90	166.90	158.00	159.70	156.08	208,100
2022-03-04	168.50	170.94	167.01	169.06	165.22	110,200
2022-03-03	171.00	172.50	167.50	168.05	164.24	226,700
2022-03-02	171.00	172.00	167.00	170.84	166.96	297,600
2022-03-01	172.49	176.21	170.01	173.44	169.50	493,300
2022-02-28	166.00	170.00	162.50	169.26	165.42	210,100
2022-02-25	163.10	170.00	162.01	166.09	162.32	391,100
2022-02-24	164.11	166.00	159.00	161.31	157.65	329,000
2022-02-23	166.50	173.11	164.00	170.67	166.80	422,700
2022-02-22	167.00	167.00	163.00	165.20	161.45	138,000
2022-02-21	172.00	172.00	169.00	169.28	165.44	53,000
2022-02-18	172.01	172.60	170.02	171.72	167.82	56,000
2022-02-17	174.00	175.70	169.76	171.61	167.71	201,200
2022-02-16	176.00	176.75	173.10	175.96	171.97	90,600
2022-02-15	170.90	177.50	168.31	175.24	171.26	326,500
2022-02-14	177.00	179.00	168.80	170.24	166.38	436,000
2022-02-11	169.00	179.80	167.50	176.00	172.01	934,800
2022-02-10	173.25	173.25	168.50	168.87	165.04	48,700
2022-02-09	169.28	171.89	169.28	170.48	166.61	72,200
2022-02-08	170.99	171.00	168.01	169.27	165.43	65,600
2022-02-07	173.20	174.90	169.30	170.56	166.69	102,900
2022-02-04	172.48	173.26	170.00	172.19	168.28	73,200
2022-02-03	176.01	177.33	171.30	172.07	168.16	168,300
2022-02-02	172.50	174.90	170.99	173.59	169.65	212,400
2022-02-01	170.70	174.00	170.00	171.50	167.61	188,300
2022-01-31	169.11	171.50	168.75	170.60	166.73	278,700
2022-01-28	164.00	169.00	164.00	167.81	164.00	264,300
2022-01-27	166.00	166.49	163.50	164.29	160.56	77,400
2022-01-26	166.10	166.50	162.50	165.22	161.47	177,300
2022-01-25	167.01	172.00	167.00	167.23	163.43	167,200
2022-01-24	165.00	169.40	163.00	167.19	163.40	184,300
2022-01-21	168.00	170.99	166.50	167.73	163.92	172,300
2022-01-20	165.99	168.00	159.02	166.73	162.95	352,400
2022-01-19	176.50	177.75	164.30	165.54	161.78	183,200
2022-01-18	177.77	177.77	174.00	176.44	172.44	101,600
2022-01-17	181.00	183.00	174.00	175.45	171.47	258,000
2022-01-14	185.20	188.00	182.02	182.97	178.82	100,000
2022-01-13	186.98	187.15	183.01	185.17	180.97	205,300
2022-01-12	192.00	195.30	186.00	187.04	182.79	468,900
2022-01-11	189.15	195.98	189.15	191.88	187.52	988,500
2022-01-10	188.09	192.00	187.00	189.61	185.31	276,800
2022-01-07	184.99	190.70	183.68	188.09	183.82	240,300
2022-01-06	192.49	196.45	183.70	185.01	180.81	621,500
2022-01-05	194.89	197.40	190.01	191.67	187.32	710,900
2022-01-04	178.65	191.58	178.65	191.58	187.23	722,100
2022-01-03	176.70	180.00	176.00	178.22	174.17	261,200
2021-12-31	177.00	181.21	175.01	176.75	172.74	474,700
2021-12-30	175.00	179.90	174.51	176.39	172.39	722,000
2021-12-29	169.98	176.20	169.95	173.97	170.02	464,600
2021-12-28	166.10	171.00	166.10	169.38	165.54	160,800
2021-12-27	168.60	171.99	164.01	167.95	164.14	251,100
2021-12-24	178.00	181.60	166.00	170.25	166.39	447,000
2021-12-23	181.30	183.00	176.00	177.65	173.62	366,600
2021-12-22	174.00	183.50	171.05	180.86	176.75	1,114,400
2021-12-21	172.12	175.00	167.00	172.17	168.26	957,200
2021-12-20	155.26	167.73	154.10	167.73	163.92	420,100
2021-12-17	154.15	159.50	153.00	156.03	152.49	273,500
2021-12-16	159.99	162.50	154.10	155.89	152.35	604,400

← NewerPage 20 of 21 · 1,241 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.