Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 585.00 | 586.98 | 568.00 | 578.82 | 565.68 | 496,993 |
| 2025-02-06 | 585.10 | 592.00 | 555.72 | 580.65 | 567.47 | 712,275 |
| 2025-02-04 | 591.00 | 597.96 | 571.00 | 582.57 | 569.35 | 618,778 |
| 2025-02-03 | 574.97 | 589.98 | 564.00 | 584.31 | 571.05 | 701,086 |
| 2025-01-31 | 570.74 | 585.00 | 570.03 | 572.91 | 559.91 | 649,608 |
| 2025-01-30 | 548.00 | 584.11 | 548.00 | 570.74 | 557.79 | 1,566,979 |
| 2025-01-29 | 565.00 | 568.80 | 540.00 | 548.52 | 536.07 | 794,554 |
| 2025-01-28 | 550.00 | 568.00 | 546.50 | 561.60 | 548.85 | 888,577 |
| 2025-01-27 | 574.71 | 575.08 | 556.02 | 559.10 | 546.41 | 553,803 |
| 2025-01-24 | 590.00 | 608.00 | 566.01 | 570.93 | 557.97 | 2,137,571 |
| 2025-01-23 | 573.00 | 589.00 | 570.00 | 584.43 | 571.16 | 639,280 |
| 2025-01-22 | 594.00 | 601.90 | 560.00 | 574.22 | 561.19 | 829,035 |
| 2025-01-21 | 615.00 | 615.00 | 590.01 | 594.12 | 580.63 | 984,433 |
| 2025-01-20 | 615.00 | 643.43 | 606.55 | 611.88 | 597.99 | 3,388,265 |
| 2025-01-17 | 571.00 | 625.00 | 567.00 | 615.23 | 601.27 | 2,588,643 |
| 2025-01-16 | 578.99 | 579.97 | 566.65 | 571.83 | 558.85 | 817,242 |
| 2025-01-15 | 592.00 | 599.00 | 575.55 | 579.98 | 566.82 | 1,171,483 |
| 2025-01-14 | 606.50 | 613.80 | 592.50 | 595.15 | 581.64 | 1,848,436 |
| 2025-01-13 | 576.00 | 609.40 | 571.00 | 604.41 | 590.69 | 1,907,926 |
| 2025-01-10 | 567.99 | 568.87 | 552.00 | 566.00 | 553.15 | 465,405 |
| 2025-01-09 | 569.60 | 581.81 | 560.00 | 563.45 | 550.66 | 592,963 |
| 2025-01-08 | 601.00 | 610.00 | 565.25 | 569.58 | 556.65 | 920,257 |
| 2025-01-07 | 602.01 | 604.90 | 579.06 | 599.38 | 585.78 | 600,420 |
| 2025-01-06 | 622.01 | 626.89 | 592.00 | 601.12 | 587.48 | 717,277 |
| 2025-01-03 | 615.49 | 627.93 | 607.00 | 621.64 | 607.53 | 653,319 |
| 2025-01-02 | 634.90 | 638.75 | 611.10 | 615.35 | 601.38 | 806,422 |
| 2025-01-01 | 604.97 | 648.45 | 600.00 | 640.21 | 625.68 | 1,842,564 |
| 2024-12-31 | 590.10 | 614.99 | 582.00 | 607.63 | 593.84 | 1,669,755 |
| 2024-12-30 | 565.25 | 583.00 | 565.00 | 579.63 | 566.47 | 570,902 |
| 2024-12-27 | 585.00 | 593.00 | 565.10 | 568.64 | 555.73 | 777,038 |
| 2024-12-26 | 582.01 | 609.00 | 582.01 | 586.88 | 573.56 | 915,228 |
| 2024-12-24 | 591.01 | 620.00 | 578.00 | 587.32 | 573.99 | 2,310,659 |
| 2024-12-23 | 526.10 | 577.96 | 526.10 | 577.96 | 564.84 | 1,377,476 |
| 2024-12-20 | 519.00 | 529.29 | 502.00 | 525.42 | 513.49 | 584,527 |
| 2024-12-19 | 516.05 | 538.95 | 501.00 | 516.35 | 504.63 | 656,160 |
| 2024-12-18 | 525.00 | 560.00 | 501.05 | 525.91 | 513.97 | 1,881,872 |
| 2024-12-17 | 534.84 | 562.29 | 505.00 | 529.65 | 517.63 | 1,403,963 |
| 2024-12-16 | 479.89 | 525.51 | 470.11 | 525.51 | 513.58 | 3,198,632 |
| 2024-12-13 | 460.00 | 483.00 | 444.44 | 477.74 | 466.90 | 1,303,201 |
| 2024-12-12 | 460.10 | 468.99 | 454.90 | 460.11 | 449.67 | 473,980 |
| 2024-12-11 | 462.00 | 472.00 | 451.00 | 459.25 | 448.83 | 657,717 |
| 2024-12-10 | 482.00 | 499.97 | 451.00 | 460.32 | 449.87 | 2,866,348 |
| 2024-12-09 | 434.98 | 473.06 | 425.02 | 473.06 | 462.32 | 2,260,951 |
| 2024-12-06 | 419.97 | 439.00 | 415.00 | 430.05 | 420.29 | 1,891,044 |
| 2024-12-05 | 415.10 | 422.99 | 413.50 | 417.37 | 407.90 | 737,638 |
| 2024-12-04 | 409.49 | 415.55 | 403.97 | 413.32 | 403.94 | 781,542 |
| 2024-12-03 | 405.00 | 413.50 | 396.50 | 407.95 | 398.69 | 937,179 |
| 2024-12-02 | 400.00 | 404.79 | 397.02 | 401.79 | 392.67 | 463,041 |
| 2024-11-29 | 397.00 | 401.00 | 391.00 | 394.46 | 385.51 | 309,074 |
| 2024-11-28 | 398.00 | 403.00 | 393.26 | 397.62 | 388.59 | 535,633 |
| 2024-11-27 | 375.00 | 396.00 | 370.00 | 393.23 | 384.30 | 791,236 |
| 2024-11-26 | 396.00 | 403.00 | 360.66 | 360.71 | 352.52 | 1,112,833 |
| 2024-11-25 | 409.00 | 409.00 | 394.00 | 400.73 | 391.63 | 311,641 |
| 2024-11-22 | 419.98 | 422.00 | 401.12 | 405.52 | 396.32 | 545,379 |
| 2024-11-21 | 419.50 | 428.00 | 413.01 | 416.81 | 407.35 | 1,250,607 |
| 2024-11-20 | 405.00 | 418.00 | 401.50 | 414.25 | 404.85 | 1,372,073 |
| 2024-11-19 | 404.00 | 406.97 | 402.01 | 402.68 | 393.54 | 314,375 |
| 2024-11-18 | 406.05 | 411.11 | 399.00 | 401.59 | 392.47 | 499,430 |
| 2024-11-15 | 408.99 | 412.00 | 402.50 | 405.30 | 396.10 | 382,627 |
| 2024-11-14 | 410.00 | 418.01 | 405.83 | 407.49 | 398.24 | 701,819 |
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.