Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 913.00 | 930.00 | 913.00 | 920.60 | 909.91 | 152,243 |
| 2026-01-21 | 923.00 | 927.60 | 907.00 | 914.85 | 904.23 | 214,478 |
| 2026-01-20 | 928.00 | 929.99 | 910.00 | 921.79 | 911.09 | 381,241 |
| 2026-01-19 | 905.00 | 937.00 | 902.00 | 927.62 | 916.85 | 562,906 |
| 2026-01-16 | 875.00 | 912.00 | 873.00 | 900.40 | 889.94 | 735,246 |
| 2026-01-15 | 869.90 | 874.89 | 856.01 | 870.51 | 860.40 | 234,601 |
| 2026-01-14 | 877.70 | 881.00 | 865.00 | 867.37 | 857.30 | 101,508 |
| 2026-01-13 | 844.00 | 885.24 | 844.00 | 877.70 | 867.51 | 1,085,553 |
| 2026-01-12 | 855.00 | 855.00 | 840.00 | 843.59 | 833.79 | 203,526 |
| 2026-01-09 | 865.00 | 865.00 | 848.00 | 850.75 | 840.87 | 118,262 |
| 2026-01-08 | 877.60 | 884.98 | 851.01 | 860.34 | 850.35 | 361,065 |
| 2026-01-07 | 858.00 | 877.20 | 856.00 | 873.46 | 863.32 | 545,049 |
| 2026-01-06 | 849.00 | 859.00 | 841.80 | 852.47 | 842.57 | 536,487 |
| 2026-01-05 | 807.41 | 858.00 | 807.41 | 844.52 | 834.71 | 953,653 |
| 2026-01-02 | 804.95 | 815.00 | 801.50 | 807.05 | 797.68 | 273,065 |
| 2026-01-01 | 789.91 | 813.00 | 789.91 | 800.57 | 791.27 | 318,039 |
| 2025-12-31 | 799.00 | 799.00 | 781.01 | 788.80 | 779.64 | 329,825 |
| 2025-12-30 | 785.01 | 800.00 | 785.01 | 793.79 | 784.57 | 304,540 |
| 2025-12-29 | 780.00 | 806.00 | 780.00 | 784.62 | 775.51 | 436,718 |
| 2025-12-26 | 792.00 | 798.99 | 788.00 | 794.35 | 785.13 | 107,080 |
| 2025-12-24 | 799.90 | 799.90 | 787.00 | 789.37 | 780.20 | 160,955 |
| 2025-12-23 | 800.50 | 801.00 | 787.51 | 797.58 | 788.32 | 156,583 |
| 2025-12-22 | 819.00 | 819.00 | 797.00 | 800.74 | 791.44 | 322,684 |
| 2025-12-19 | 831.00 | 835.00 | 813.00 | 816.06 | 806.58 | 281,744 |
| 2025-12-18 | 836.00 | 840.24 | 826.10 | 830.10 | 820.46 | 110,091 |
| 2025-12-17 | 819.00 | 839.98 | 815.12 | 834.70 | 825.01 | 321,827 |
| 2025-12-16 | 818.95 | 828.00 | 816.10 | 818.98 | 809.47 | 45,604 |
| 2025-12-15 | 822.00 | 827.00 | 816.00 | 818.96 | 809.45 | 63,981 |
| 2025-12-12 | 831.00 | 836.00 | 819.00 | 822.97 | 813.41 | 78,802 |
| 2025-12-11 | 837.74 | 843.99 | 830.00 | 831.57 | 821.91 | 184,030 |
| 2025-12-10 | 831.00 | 844.00 | 829.00 | 830.97 | 821.32 | 149,769 |
| 2025-12-09 | 840.00 | 844.79 | 828.53 | 830.88 | 821.23 | 104,412 |
| 2025-12-08 | 837.49 | 845.00 | 825.00 | 839.82 | 830.07 | 282,241 |
| 2025-12-05 | 842.00 | 842.00 | 830.11 | 835.01 | 825.31 | 199,474 |
| 2025-12-04 | 829.93 | 835.25 | 808.01 | 832.46 | 822.79 | 222,434 |
| 2025-12-03 | 835.68 | 844.00 | 824.53 | 825.36 | 815.78 | 123,291 |
| 2025-12-02 | 832.90 | 848.49 | 827.00 | 835.68 | 825.98 | 509,055 |
| 2025-12-01 | 827.44 | 839.25 | 820.10 | 827.92 | 818.31 | 532,282 |
| 2025-11-28 | 787.01 | 830.00 | 782.00 | 820.57 | 811.04 | 1,025,322 |
| 2025-11-27 | 785.00 | 789.00 | 783.00 | 786.87 | 777.73 | 92,222 |
| 2025-11-26 | 785.01 | 790.99 | 776.06 | 784.10 | 774.99 | 58,556 |
| 2025-11-25 | 789.90 | 793.50 | 785.86 | 787.89 | 778.74 | 19,380 |
| 2025-11-24 | 789.00 | 792.99 | 785.00 | 787.89 | 778.74 | 30,276 |
| 2025-11-21 | 790.09 | 792.14 | 785.00 | 789.53 | 780.36 | 33,086 |
| 2025-11-20 | 786.00 | 793.35 | 785.99 | 790.09 | 780.92 | 57,806 |
| 2025-11-19 | 794.00 | 794.25 | 782.99 | 785.19 | 776.07 | 59,326 |
| 2025-11-18 | 798.99 | 800.00 | 783.00 | 788.19 | 779.04 | 119,167 |
| 2025-11-17 | 799.90 | 805.00 | 794.50 | 795.37 | 786.13 | 182,170 |
| 2025-11-14 | 800.00 | 802.00 | 792.61 | 794.10 | 784.88 | 139,830 |
| 2025-11-13 | 782.01 | 800.00 | 782.01 | 797.83 | 788.57 | 174,054 |
| 2025-11-12 | 780.00 | 786.00 | 776.00 | 779.39 | 770.34 | 123,549 |
| 2025-11-11 | 804.61 | 805.00 | 775.19 | 779.09 | 770.04 | 427,065 |
| 2025-11-10 | 795.00 | 807.01 | 795.00 | 803.10 | 793.77 | 179,442 |
| 2025-11-07 | 799.00 | 805.00 | 788.00 | 792.55 | 783.35 | 131,617 |
| 2025-11-06 | 802.00 | 808.98 | 791.99 | 795.73 | 786.49 | 146,744 |
| 2025-11-05 | 810.00 | 816.99 | 800.00 | 802.96 | 793.64 | 152,414 |
| 2025-11-04 | 820.90 | 822.00 | 812.05 | 812.95 | 803.51 | 106,500 |
| 2025-11-03 | 822.90 | 828.98 | 818.00 | 820.16 | 810.64 | 157,312 |
| 2025-10-31 | 815.00 | 824.00 | 812.00 | 816.45 | 806.97 | 390,966 |
| 2025-10-30 | 809.80 | 818.41 | 798.21 | 804.42 | 795.08 | 442,082 |
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.