Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 890.00 | 905.00 | 875.00 | 877.40 | 867.21 | 236,674 |
| 2026-04-20 | 876.00 | 918.50 | 860.00 | 887.39 | 877.09 | 712,587 |
| 2026-04-17 | 830.50 | 899.00 | 830.50 | 895.08 | 884.69 | 1,346,350 |
| 2026-04-16 | 827.00 | 832.00 | 816.01 | 820.16 | 810.64 | 468,850 |
| 2026-04-15 | 789.90 | 833.90 | 789.80 | 814.99 | 805.53 | 779,635 |
| 2026-04-14 | 731.00 | 776.51 | 721.00 | 772.25 | 763.28 | 942,626 |
| 2026-04-13 | 708.00 | 720.00 | 701.00 | 705.92 | 697.72 | 351,605 |
| 2026-04-10 | 715.00 | 741.99 | 712.26 | 732.17 | 723.67 | 540,243 |
| 2026-04-09 | 685.00 | 730.00 | 660.00 | 711.12 | 702.86 | 1,063,550 |
| 2026-04-08 | 681.75 | 681.75 | 681.75 | 681.75 | 673.83 | 179,166 |
| 2026-04-07 | 603.11 | 660.00 | 597.00 | 619.77 | 612.57 | 329,149 |
| 2026-04-06 | 600.00 | 615.90 | 590.10 | 609.92 | 602.84 | 209,507 |
| 2026-04-03 | 601.00 | 617.99 | 596.03 | 598.73 | 591.78 | 283,817 |
| 2026-04-02 | 624.90 | 625.00 | 613.00 | 616.22 | 609.06 | 107,709 |
| 2026-04-01 | 622.00 | 662.89 | 621.90 | 639.84 | 632.41 | 522,638 |
| 2026-03-31 | 603.21 | 619.95 | 603.21 | 613.68 | 606.55 | 121,691 |
| 2026-03-30 | 641.00 | 641.00 | 590.00 | 603.20 | 596.20 | 314,283 |
| 2026-03-27 | 649.98 | 662.44 | 637.00 | 641.62 | 634.17 | 401,210 |
| 2026-03-26 | 714.99 | 714.99 | 643.59 | 653.60 | 646.01 | 959,735 |
| 2026-03-25 | 695.98 | 724.00 | 687.99 | 715.10 | 706.80 | 624,093 |
| 2026-03-24 | 700.00 | 707.00 | 679.00 | 683.34 | 675.40 | 152,276 |
| 2026-03-19 | 679.98 | 689.00 | 671.00 | 686.39 | 678.42 | 64,228 |
| 2026-03-18 | 674.00 | 706.38 | 671.00 | 696.56 | 688.47 | 229,196 |
| 2026-03-17 | 670.00 | 673.00 | 657.01 | 669.37 | 661.60 | 79,769 |
| 2026-03-16 | 686.98 | 686.98 | 656.00 | 664.69 | 656.97 | 144,707 |
| 2026-03-13 | 685.00 | 690.00 | 678.10 | 680.23 | 672.33 | 104,938 |
| 2026-03-12 | 700.00 | 710.00 | 680.00 | 684.41 | 676.46 | 88,705 |
| 2026-03-11 | 725.01 | 734.79 | 703.00 | 707.22 | 699.01 | 169,376 |
| 2026-03-10 | 703.00 | 739.00 | 703.00 | 723.06 | 714.66 | 199,568 |
| 2026-03-09 | 683.76 | 695.00 | 683.76 | 683.76 | 675.82 | 95,740 |
| 2026-03-06 | 783.51 | 783.51 | 756.00 | 759.73 | 750.91 | 106,685 |
| 2026-03-05 | 781.00 | 799.00 | 770.00 | 782.99 | 773.90 | 467,611 |
| 2026-03-04 | 795.00 | 798.00 | 764.00 | 781.67 | 772.59 | 118,005 |
| 2026-03-03 | 755.00 | 800.00 | 750.02 | 791.15 | 781.96 | 374,137 |
| 2026-03-02 | 773.00 | 799.98 | 764.15 | 764.15 | 755.28 | 342,622 |
| 2026-02-27 | 849.98 | 880.00 | 831.00 | 849.06 | 839.20 | 124,125 |
| 2026-02-26 | 833.00 | 867.80 | 810.00 | 858.81 | 848.84 | 168,904 |
| 2026-02-25 | 859.98 | 864.00 | 825.00 | 832.37 | 822.70 | 73,783 |
| 2026-02-24 | 850.00 | 872.00 | 834.99 | 858.37 | 848.40 | 237,615 |
| 2026-02-23 | 869.00 | 895.00 | 837.00 | 848.31 | 838.46 | 112,849 |
| 2026-02-20 | 880.00 | 898.99 | 861.00 | 879.50 | 869.29 | 176,616 |
| 2026-02-19 | 919.00 | 919.00 | 870.00 | 877.79 | 867.60 | 113,387 |
| 2026-02-18 | 914.90 | 950.00 | 910.00 | 920.24 | 909.55 | 695,904 |
| 2026-02-17 | 915.00 | 929.98 | 900.00 | 909.99 | 899.42 | 169,269 |
| 2026-02-16 | 959.00 | 959.00 | 895.00 | 908.54 | 897.99 | 243,412 |
| 2026-02-13 | 959.00 | 963.00 | 945.00 | 951.61 | 940.56 | 144,038 |
| 2026-02-12 | 983.99 | 983.99 | 919.00 | 953.76 | 942.68 | 585,457 |
| 2026-02-11 | 1,020.00 | 1,030.00 | 975.00 | 977.82 | 966.47 | 895,750 |
| 2026-02-10 | 990.00 | 1,028.00 | 983.49 | 1,010.44 | 998.71 | 1,489,490 |
| 2026-02-09 | 955.00 | 991.00 | 950.11 | 983.49 | 972.07 | 1,060,609 |
| 2026-02-06 | 965.00 | 967.00 | 948.10 | 954.74 | 943.65 | 476,355 |
| 2026-02-04 | 960.00 | 966.50 | 955.00 | 963.82 | 952.63 | 337,844 |
| 2026-02-03 | 924.00 | 965.90 | 924.00 | 954.21 | 943.13 | 688,944 |
| 2026-02-02 | 906.00 | 932.00 | 901.05 | 919.53 | 908.85 | 404,614 |
| 2026-01-30 | 887.00 | 915.60 | 885.05 | 906.10 | 895.58 | 451,743 |
| 2026-01-29 | 914.00 | 922.00 | 877.00 | 883.00 | 872.75 | 520,199 |
| 2026-01-28 | 919.90 | 922.00 | 902.00 | 912.06 | 901.47 | 59,039 |
| 2026-01-27 | 919.00 | 925.00 | 912.20 | 918.00 | 907.34 | 178,628 |
| 2026-01-26 | 915.00 | 937.80 | 915.00 | 920.45 | 909.76 | 299,382 |
| 2026-01-23 | 922.00 | 924.89 | 905.40 | 913.64 | 903.03 | 150,663 |
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.