Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 827.99 | 827.99 | 793.50 | 800.19 | 790.90 | 884,725 |
| 2025-10-28 | 864.90 | 867.00 | 814.00 | 822.50 | 812.95 | 245,543 |
| 2025-10-27 | 860.00 | 869.74 | 855.00 | 860.78 | 850.78 | 209,549 |
| 2025-10-24 | 884.34 | 890.00 | 860.00 | 866.21 | 856.15 | 189,348 |
| 2025-10-23 | 879.98 | 896.00 | 861.20 | 884.34 | 874.07 | 511,750 |
| 2025-10-22 | 885.11 | 900.00 | 868.16 | 872.88 | 862.74 | 639,280 |
| 2025-10-21 | 869.00 | 891.00 | 857.51 | 881.82 | 871.58 | 238,728 |
| 2025-10-20 | 864.00 | 864.50 | 855.05 | 861.13 | 851.13 | 68,105 |
| 2025-10-17 | 869.67 | 871.00 | 851.16 | 856.36 | 846.42 | 183,338 |
| 2025-10-16 | 880.00 | 880.00 | 866.00 | 869.68 | 859.58 | 92,481 |
| 2025-10-15 | 890.00 | 895.00 | 870.00 | 875.58 | 865.41 | 483,427 |
| 2025-10-14 | 878.98 | 897.84 | 878.00 | 891.57 | 871.33 | 605,982 |
| 2025-10-13 | 870.00 | 885.00 | 862.60 | 867.55 | 847.86 | 630,123 |
| 2025-10-10 | 873.98 | 880.24 | 862.40 | 867.27 | 847.58 | 274,745 |
| 2025-10-09 | 888.00 | 908.25 | 870.51 | 875.42 | 855.55 | 789,593 |
| 2025-10-08 | 853.99 | 898.00 | 835.00 | 887.09 | 866.95 | 1,203,672 |
| 2025-10-07 | 852.00 | 865.80 | 850.05 | 854.47 | 835.08 | 471,718 |
| 2025-10-06 | 849.00 | 861.98 | 833.00 | 847.48 | 828.24 | 436,686 |
| 2025-10-03 | 821.00 | 849.00 | 812.67 | 844.10 | 824.94 | 722,719 |
| 2025-10-02 | 819.96 | 832.00 | 816.01 | 820.55 | 801.93 | 388,667 |
| 2025-10-01 | 836.00 | 836.00 | 813.50 | 818.36 | 799.78 | 711,533 |
| 2025-09-30 | 838.49 | 845.80 | 828.00 | 829.89 | 811.05 | 330,125 |
| 2025-09-29 | 850.00 | 866.00 | 830.00 | 832.52 | 813.62 | 1,567,900 |
| 2025-09-26 | 860.00 | 869.90 | 839.00 | 841.59 | 822.49 | 661,060 |
| 2025-09-25 | 870.00 | 910.00 | 860.00 | 863.92 | 844.31 | 362,295 |
| 2025-09-24 | 876.10 | 879.89 | 871.00 | 873.03 | 853.21 | 151,960 |
| 2025-09-23 | 900.00 | 902.00 | 872.00 | 874.40 | 854.55 | 678,224 |
| 2025-09-22 | 859.89 | 898.00 | 859.89 | 893.89 | 873.60 | 936,231 |
| 2025-09-19 | 850.00 | 867.00 | 840.01 | 854.36 | 834.97 | 402,191 |
| 2025-09-18 | 845.00 | 859.00 | 840.00 | 845.51 | 826.32 | 535,740 |
| 2025-09-17 | 826.00 | 847.35 | 820.00 | 837.15 | 818.15 | 514,183 |
| 2025-09-16 | 823.00 | 831.27 | 821.00 | 824.35 | 805.64 | 175,287 |
| 2025-09-15 | 824.97 | 825.00 | 816.00 | 820.25 | 801.63 | 203,946 |
| 2025-09-12 | 824.98 | 837.73 | 818.00 | 820.35 | 801.73 | 983,697 |
| 2025-09-11 | 809.90 | 813.50 | 796.00 | 801.51 | 783.32 | 565,961 |
| 2025-09-10 | 797.00 | 820.00 | 796.50 | 804.10 | 785.85 | 453,957 |
| 2025-09-09 | 808.00 | 812.50 | 795.00 | 802.91 | 784.69 | 475,815 |
| 2025-09-08 | 822.22 | 825.50 | 804.58 | 807.50 | 789.17 | 644,884 |
| 2025-09-05 | 828.00 | 833.20 | 812.55 | 822.18 | 803.52 | 1,050,599 |
| 2025-09-04 | 838.01 | 841.89 | 819.50 | 822.85 | 804.17 | 358,285 |
| 2025-09-03 | 844.00 | 847.97 | 832.05 | 835.14 | 816.18 | 264,915 |
| 2025-09-02 | 850.00 | 850.00 | 839.00 | 840.84 | 821.75 | 240,734 |
| 2025-09-01 | 815.00 | 857.86 | 815.00 | 848.65 | 829.39 | 710,015 |
| 2025-08-29 | 831.99 | 831.99 | 810.00 | 815.40 | 796.89 | 321,288 |
| 2025-08-28 | 812.00 | 848.00 | 812.00 | 829.01 | 810.19 | 667,003 |
| 2025-08-27 | 807.49 | 817.00 | 807.49 | 810.28 | 791.89 | 64,082 |
| 2025-08-26 | 818.79 | 819.83 | 806.00 | 807.49 | 789.16 | 146,859 |
| 2025-08-25 | 813.00 | 820.00 | 804.01 | 812.60 | 794.16 | 89,189 |
| 2025-08-22 | 812.05 | 819.90 | 805.12 | 812.12 | 793.69 | 79,281 |
| 2025-08-21 | 818.00 | 825.00 | 800.00 | 813.05 | 794.60 | 189,860 |
| 2025-08-20 | 823.50 | 829.97 | 815.00 | 816.87 | 798.33 | 246,019 |
| 2025-08-19 | 835.00 | 841.00 | 809.00 | 815.50 | 796.99 | 446,192 |
| 2025-08-18 | 816.00 | 843.00 | 809.00 | 829.96 | 811.12 | 848,136 |
| 2025-08-15 | 795.00 | 829.00 | 794.00 | 815.87 | 797.35 | 985,946 |
| 2025-08-13 | 764.99 | 806.00 | 762.01 | 793.48 | 775.47 | 913,559 |
| 2025-08-12 | 790.03 | 795.00 | 777.00 | 779.70 | 762.00 | 286,274 |
| 2025-08-11 | 788.00 | 796.80 | 785.00 | 788.23 | 770.34 | 262,049 |
| 2025-08-08 | 797.00 | 804.00 | 780.00 | 787.05 | 769.19 | 416,198 |
| 2025-08-07 | 823.99 | 823.99 | 794.51 | 796.59 | 778.51 | 588,914 |
| 2025-08-06 | 789.00 | 822.00 | 780.00 | 817.71 | 799.15 | 1,271,641 |
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.