Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 795.00 | 802.00 | 782.00 | 784.66 | 766.85 | 385,586 |
| 2025-08-04 | 801.21 | 808.00 | 790.00 | 793.98 | 775.96 | 430,062 |
| 2025-08-01 | 814.00 | 814.00 | 797.00 | 803.55 | 785.31 | 188,080 |
| 2025-07-31 | 810.00 | 818.00 | 808.11 | 811.16 | 792.75 | 142,633 |
| 2025-07-30 | 823.00 | 829.80 | 799.20 | 806.27 | 787.97 | 680,172 |
| 2025-07-29 | 850.01 | 869.00 | 820.00 | 824.12 | 805.41 | 1,406,868 |
| 2025-07-28 | 820.00 | 857.50 | 820.00 | 844.74 | 825.57 | 961,880 |
| 2025-07-25 | 807.98 | 821.98 | 797.00 | 818.12 | 799.55 | 623,722 |
| 2025-07-24 | 805.00 | 841.70 | 792.25 | 803.61 | 785.37 | 1,634,409 |
| 2025-07-23 | 765.00 | 820.00 | 765.00 | 804.24 | 785.99 | 2,377,081 |
| 2025-07-22 | 768.45 | 777.00 | 761.00 | 765.22 | 747.85 | 409,492 |
| 2025-07-21 | 756.20 | 774.00 | 746.01 | 764.22 | 746.87 | 428,105 |
| 2025-07-18 | 775.00 | 775.00 | 756.00 | 756.69 | 739.51 | 256,217 |
| 2025-07-17 | 770.00 | 774.00 | 756.60 | 770.06 | 752.58 | 535,443 |
| 2025-07-16 | 754.10 | 766.00 | 744.00 | 763.11 | 745.79 | 470,893 |
| 2025-07-15 | 790.01 | 794.50 | 753.00 | 756.53 | 739.36 | 866,517 |
| 2025-07-14 | 793.00 | 804.00 | 782.01 | 787.77 | 769.89 | 939,155 |
| 2025-07-11 | 797.00 | 821.97 | 784.00 | 790.18 | 772.24 | 2,244,783 |
| 2025-07-10 | 739.00 | 806.98 | 734.01 | 791.91 | 773.94 | 2,450,250 |
| 2025-07-09 | 745.11 | 749.50 | 732.40 | 737.08 | 720.35 | 389,670 |
| 2025-07-08 | 725.00 | 758.99 | 716.12 | 740.17 | 723.37 | 1,069,236 |
| 2025-07-07 | 740.00 | 744.97 | 718.00 | 722.09 | 705.70 | 483,305 |
| 2025-07-04 | 706.72 | 744.00 | 702.20 | 738.08 | 721.33 | 1,636,995 |
| 2025-07-03 | 704.99 | 718.00 | 696.00 | 699.67 | 683.79 | 733,228 |
| 2025-07-02 | 670.00 | 710.00 | 666.21 | 697.17 | 681.35 | 952,871 |
| 2025-07-01 | 655.90 | 672.50 | 648.00 | 664.73 | 649.64 | 375,348 |
| 2025-06-30 | 659.87 | 659.87 | 648.00 | 650.43 | 635.67 | 85,839 |
| 2025-06-27 | 650.01 | 668.00 | 649.00 | 651.80 | 637.01 | 549,669 |
| 2025-06-26 | 657.10 | 660.00 | 648.50 | 649.95 | 635.20 | 172,249 |
| 2025-06-25 | 647.50 | 665.98 | 643.00 | 657.04 | 642.13 | 315,550 |
| 2025-06-24 | 604.00 | 646.95 | 604.00 | 646.51 | 631.84 | 649,525 |
| 2025-06-23 | 631.10 | 641.79 | 583.25 | 588.14 | 574.79 | 295,587 |
| 2025-06-20 | 640.05 | 649.98 | 640.05 | 643.35 | 628.75 | 46,541 |
| 2025-06-19 | 649.90 | 658.90 | 641.00 | 643.49 | 628.88 | 163,294 |
| 2025-06-18 | 647.01 | 654.99 | 643.00 | 645.73 | 631.07 | 169,006 |
| 2025-06-17 | 645.00 | 659.00 | 643.10 | 645.99 | 631.33 | 118,722 |
| 2025-06-16 | 649.98 | 654.00 | 643.00 | 646.33 | 631.66 | 79,769 |
| 2025-06-13 | 640.00 | 660.00 | 640.00 | 649.97 | 635.22 | 270,247 |
| 2025-06-12 | 668.99 | 687.91 | 657.16 | 660.01 | 645.03 | 476,848 |
| 2025-06-11 | 660.00 | 679.00 | 655.00 | 667.05 | 651.91 | 422,939 |
| 2025-06-10 | 642.00 | 664.00 | 636.70 | 659.51 | 644.54 | 445,757 |
| 2025-06-05 | 649.99 | 654.00 | 640.00 | 641.38 | 626.82 | 151,128 |
| 2025-06-04 | 654.89 | 658.89 | 642.10 | 644.18 | 629.56 | 265,028 |
| 2025-06-03 | 654.00 | 657.57 | 648.00 | 652.78 | 637.96 | 180,184 |
| 2025-06-02 | 660.00 | 667.00 | 653.20 | 655.07 | 640.20 | 137,952 |
| 2025-05-30 | 668.05 | 673.90 | 664.85 | 665.75 | 650.64 | 209,994 |
| 2025-05-29 | 660.01 | 672.95 | 658.04 | 665.75 | 650.64 | 441,291 |
| 2025-05-27 | 660.40 | 664.99 | 655.00 | 657.63 | 642.70 | 231,818 |
| 2025-05-26 | 660.00 | 664.50 | 651.10 | 656.12 | 641.23 | 163,155 |
| 2025-05-23 | 652.00 | 668.80 | 652.00 | 662.23 | 647.20 | 210,354 |
| 2025-05-22 | 667.30 | 676.70 | 655.00 | 656.84 | 641.93 | 333,060 |
| 2025-05-21 | 674.90 | 674.90 | 655.00 | 667.19 | 652.05 | 287,753 |
| 2025-05-20 | 667.00 | 681.00 | 660.00 | 668.29 | 653.12 | 235,470 |
| 2025-05-19 | 689.98 | 689.98 | 665.00 | 666.05 | 650.93 | 308,354 |
| 2025-05-16 | 695.00 | 699.00 | 685.00 | 686.26 | 670.68 | 195,793 |
| 2025-05-15 | 695.00 | 702.00 | 682.30 | 695.78 | 679.99 | 444,271 |
| 2025-05-14 | 708.00 | 715.98 | 689.00 | 691.07 | 675.38 | 663,397 |
| 2025-05-13 | 710.01 | 737.00 | 701.05 | 707.30 | 691.25 | 916,948 |
| 2025-05-12 | 703.03 | 703.03 | 695.00 | 703.03 | 687.07 | 527,324 |
| 2025-05-09 | 640.00 | 658.99 | 586.00 | 639.12 | 624.61 | 1,843,161 |
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.