Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 640.00 | 658.99 | 586.00 | 639.12 | 624.61 | 1,843,161 |
| 2025-05-08 | 726.00 | 742.90 | 646.38 | 646.96 | 632.28 | 815,090 |
| 2025-05-07 | 700.00 | 743.00 | 700.00 | 718.20 | 701.90 | 378,764 |
| 2025-05-06 | 752.95 | 761.00 | 740.21 | 744.92 | 728.01 | 818,064 |
| 2025-05-05 | 741.00 | 749.00 | 728.00 | 743.54 | 726.66 | 291,066 |
| 2025-05-02 | 724.99 | 748.00 | 715.01 | 741.47 | 724.64 | 916,210 |
| 2025-04-30 | 734.00 | 734.00 | 671.05 | 705.41 | 689.40 | 972,031 |
| 2025-04-29 | 708.89 | 745.00 | 696.00 | 736.16 | 719.45 | 576,139 |
| 2025-04-28 | 745.00 | 747.50 | 699.00 | 705.47 | 689.46 | 309,006 |
| 2025-04-25 | 738.00 | 744.99 | 716.00 | 738.00 | 721.25 | 496,967 |
| 2025-04-24 | 730.00 | 751.95 | 730.00 | 736.64 | 719.92 | 528,974 |
| 2025-04-23 | 751.49 | 763.50 | 741.10 | 754.13 | 737.01 | 678,260 |
| 2025-04-22 | 745.28 | 762.00 | 740.00 | 751.70 | 734.64 | 829,272 |
| 2025-04-21 | 779.00 | 780.00 | 736.00 | 745.28 | 728.36 | 1,129,947 |
| 2025-04-18 | 714.90 | 772.49 | 711.00 | 764.04 | 746.70 | 2,409,052 |
| 2025-04-17 | 690.01 | 708.00 | 689.00 | 705.05 | 689.05 | 456,545 |
| 2025-04-16 | 708.00 | 708.00 | 686.01 | 689.35 | 673.70 | 631,501 |
| 2025-04-15 | 709.95 | 725.50 | 697.00 | 701.34 | 685.42 | 988,518 |
| 2025-04-14 | 686.00 | 716.00 | 681.00 | 699.48 | 683.60 | 934,524 |
| 2025-04-11 | 684.10 | 697.95 | 678.00 | 681.46 | 665.99 | 316,330 |
| 2025-04-10 | 710.00 | 710.00 | 689.00 | 690.92 | 675.24 | 1,081,103 |
| 2025-04-09 | 700.00 | 705.00 | 680.00 | 684.04 | 668.51 | 715,065 |
| 2025-04-08 | 721.00 | 741.00 | 702.03 | 707.02 | 690.97 | 598,841 |
| 2025-04-07 | 752.00 | 752.00 | 681.75 | 724.71 | 708.26 | 1,038,791 |
| 2025-04-04 | 763.50 | 779.00 | 754.89 | 757.50 | 740.31 | 1,230,589 |
| 2025-04-03 | 765.99 | 772.00 | 756.00 | 761.66 | 744.37 | 997,958 |
| 2025-03-27 | 763.00 | 769.00 | 750.00 | 764.27 | 746.92 | 727,777 |
| 2025-03-26 | 745.01 | 775.00 | 739.00 | 757.89 | 740.69 | 1,476,244 |
| 2025-03-25 | 727.50 | 741.00 | 726.00 | 734.40 | 717.73 | 526,504 |
| 2025-03-24 | 731.00 | 738.00 | 720.00 | 722.58 | 706.18 | 405,859 |
| 2025-03-21 | 745.00 | 749.98 | 725.00 | 728.91 | 712.37 | 615,038 |
| 2025-03-20 | 745.00 | 760.00 | 736.09 | 743.96 | 727.07 | 781,319 |
| 2025-03-19 | 700.00 | 745.00 | 700.00 | 731.22 | 714.62 | 1,818,342 |
| 2025-03-18 | 717.52 | 729.00 | 692.00 | 697.55 | 681.72 | 1,217,256 |
| 2025-03-17 | 677.30 | 717.00 | 677.30 | 711.03 | 694.89 | 1,993,783 |
| 2025-03-14 | 680.00 | 688.40 | 668.00 | 675.54 | 660.21 | 1,384,236 |
| 2025-03-13 | 646.00 | 674.90 | 646.00 | 662.66 | 647.62 | 1,292,661 |
| 2025-03-12 | 668.80 | 668.80 | 642.99 | 646.26 | 631.59 | 543,001 |
| 2025-03-11 | 673.86 | 680.00 | 660.00 | 666.01 | 650.89 | 615,739 |
| 2025-03-10 | 668.00 | 678.91 | 662.10 | 673.86 | 658.56 | 522,488 |
| 2025-03-07 | 662.00 | 668.00 | 657.02 | 665.30 | 650.20 | 302,572 |
| 2025-03-06 | 652.98 | 664.84 | 651.00 | 658.83 | 643.88 | 481,617 |
| 2025-03-05 | 665.97 | 689.00 | 649.00 | 652.90 | 638.08 | 1,399,743 |
| 2025-03-04 | 642.99 | 662.99 | 635.01 | 661.40 | 646.39 | 295,346 |
| 2025-03-03 | 652.00 | 657.00 | 639.00 | 640.69 | 626.15 | 111,194 |
| 2025-02-28 | 668.00 | 671.00 | 648.50 | 653.71 | 638.87 | 972,335 |
| 2025-02-27 | 665.00 | 696.96 | 655.36 | 669.70 | 654.50 | 1,765,107 |
| 2025-02-26 | 654.96 | 658.00 | 642.00 | 645.60 | 630.95 | 315,874 |
| 2025-02-25 | 661.10 | 665.00 | 650.50 | 652.12 | 637.32 | 238,259 |
| 2025-02-24 | 663.00 | 667.67 | 654.05 | 661.08 | 646.07 | 355,090 |
| 2025-02-21 | 656.96 | 669.90 | 651.50 | 659.21 | 644.25 | 587,011 |
| 2025-02-20 | 660.00 | 674.00 | 651.05 | 656.96 | 642.05 | 593,608 |
| 2025-02-19 | 674.50 | 674.50 | 655.00 | 661.74 | 646.72 | 350,075 |
| 2025-02-18 | 645.50 | 678.00 | 636.00 | 672.27 | 657.01 | 1,141,123 |
| 2025-02-17 | 665.00 | 669.95 | 643.00 | 645.49 | 630.84 | 345,863 |
| 2025-02-14 | 703.00 | 706.00 | 641.10 | 661.20 | 646.19 | 1,074,208 |
| 2025-02-13 | 700.00 | 721.00 | 682.01 | 703.95 | 687.97 | 2,116,468 |
| 2025-02-12 | 651.00 | 691.85 | 647.00 | 687.70 | 672.09 | 2,451,097 |
| 2025-02-11 | 645.00 | 645.00 | 622.25 | 628.95 | 614.67 | 1,096,438 |
| 2025-02-10 | 580.10 | 636.70 | 572.00 | 636.70 | 622.25 | 2,497,863 |
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.