Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 159.99 | 162.50 | 154.10 | 155.89 | 152.35 | 604,400 |
| 2021-12-15 | 147.75 | 153.26 | 147.75 | 153.26 | 149.78 | 406,900 |
| 2021-12-14 | 133.00 | 143.99 | 130.02 | 142.57 | 139.33 | 219,100 |
| 2021-12-13 | 146.00 | 146.17 | 133.50 | 134.60 | 131.54 | 301,600 |
| 2021-12-10 | 149.11 | 150.00 | 143.00 | 144.17 | 140.90 | 321,100 |
| 2021-12-09 | 163.06 | 164.00 | 152.65 | 152.65 | 149.19 | 396,400 |
| 2021-12-08 | 168.01 | 170.65 | 164.21 | 165.02 | 161.27 | 181,600 |
| 2021-12-07 | 161.25 | 169.00 | 161.25 | 167.91 | 164.10 | 237,800 |
| 2021-12-06 | 170.00 | 170.00 | 159.00 | 161.90 | 158.23 | 137,700 |
| 2021-12-03 | 168.48 | 173.00 | 161.25 | 166.69 | 162.91 | 310,900 |
| 2021-12-02 | 187.90 | 187.90 | 173.81 | 173.86 | 169.91 | 332,700 |
| 2021-12-01 | 188.00 | 191.24 | 186.01 | 187.90 | 183.64 | 285,300 |
| 2021-11-30 | 189.60 | 192.99 | 182.50 | 186.07 | 181.85 | 405,300 |
| 2021-11-29 | 178.00 | 190.50 | 178.00 | 189.20 | 184.91 | 418,800 |
| 2021-11-26 | 178.00 | 184.20 | 175.68 | 180.85 | 176.75 | 363,500 |
| 2021-11-25 | 179.00 | 179.99 | 172.50 | 177.16 | 173.14 | 97,700 |
| 2021-11-24 | 179.00 | 182.50 | 175.35 | 177.41 | 173.38 | 262,200 |
| 2021-11-23 | 191.00 | 196.40 | 180.00 | 182.43 | 178.29 | 626,000 |
| 2021-11-22 | 193.00 | 194.50 | 187.00 | 190.66 | 186.33 | 211,200 |
| 2021-11-19 | 197.50 | 203.00 | 195.10 | 197.12 | 192.65 | 429,900 |
| 2021-11-18 | 190.10 | 197.00 | 189.10 | 195.59 | 191.15 | 399,700 |
| 2021-11-17 | 196.00 | 196.00 | 188.00 | 190.18 | 185.86 | 363,900 |
| 2021-11-16 | 186.50 | 196.90 | 185.10 | 196.21 | 191.76 | 701,700 |
| 2021-11-15 | 180.68 | 184.50 | 180.00 | 183.17 | 179.01 | 125,500 |
| 2021-11-12 | 185.00 | 188.35 | 177.00 | 180.68 | 176.58 | 266,600 |
| 2021-11-11 | 194.90 | 197.50 | 186.36 | 187.85 | 183.59 | 300,700 |
| 2021-11-10 | 195.00 | 197.70 | 192.00 | 193.66 | 189.26 | 407,300 |
| 2021-11-09 | 204.00 | 204.00 | 189.94 | 192.26 | 187.90 | 781,000 |
| 2021-11-08 | 212.51 | 213.50 | 203.00 | 205.34 | 200.68 | 754,800 |
| 2021-11-05 | 202.15 | 218.35 | 202.15 | 213.09 | 208.25 | 1,946,600 |
| 2021-11-04 | 202.15 | 208.74 | 200.02 | 203.12 | 198.51 | 670,600 |
| 2021-11-03 | 197.50 | 206.99 | 195.50 | 201.61 | 197.03 | 674,500 |
| 2021-11-02 | 195.00 | 203.80 | 194.00 | 198.55 | 194.04 | 1,101,200 |
| 2021-11-01 | 184.00 | 190.54 | 180.05 | 190.54 | 186.22 | 686,500 |
| 2021-10-29 | 164.13 | 177.87 | 160.70 | 177.87 | 173.83 | 800,900 |
| 2021-10-28 | 164.10 | 167.00 | 163.00 | 165.46 | 161.70 | 156,300 |
| 2021-10-27 | 163.00 | 165.60 | 163.00 | 163.71 | 159.99 | 51,700 |
| 2021-10-26 | 162.00 | 162.50 | 159.60 | 161.30 | 157.64 | 40,000 |
| 2021-10-25 | 163.01 | 163.50 | 161.35 | 161.38 | 157.72 | 40,900 |
| 2021-10-22 | 163.00 | 164.00 | 157.50 | 162.84 | 159.14 | 142,100 |
| 2021-10-21 | 167.00 | 170.50 | 163.50 | 164.00 | 160.28 | 265,300 |
| 2021-10-20 | 162.99 | 167.99 | 162.99 | 166.15 | 162.38 | 110,300 |
| 2021-10-18 | 163.50 | 168.00 | 160.51 | 161.41 | 157.75 | 138,400 |
| 2021-10-15 | 169.97 | 175.00 | 162.00 | 168.90 | 165.07 | 168,800 |
| 2021-10-14 | 158.00 | 167.39 | 156.61 | 166.19 | 162.42 | 210,800 |
← NewerPage 21 of 21 · 1,245 trading days
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.