Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 404.00 | 423.00 | 396.38 | 407.30 | 398.06 | 1,223,905 |
| 2024-11-12 | 415.00 | 417.80 | 404.00 | 404.97 | 395.78 | 636,346 |
| 2024-11-11 | 423.98 | 427.40 | 408.00 | 412.02 | 402.67 | 1,640,118 |
| 2024-11-08 | 407.00 | 428.00 | 403.11 | 419.27 | 409.75 | 1,812,073 |
| 2024-11-07 | 401.50 | 412.00 | 396.00 | 404.71 | 395.52 | 1,149,808 |
| 2024-11-06 | 402.10 | 413.00 | 390.00 | 400.63 | 391.54 | 1,824,161 |
| 2024-11-05 | 399.00 | 402.05 | 392.00 | 398.33 | 389.29 | 1,033,212 |
| 2024-11-04 | 375.00 | 393.50 | 374.00 | 389.34 | 380.50 | 1,087,532 |
| 2024-11-01 | 376.99 | 379.60 | 365.22 | 373.96 | 365.47 | 533,089 |
| 2024-10-31 | 390.00 | 394.89 | 375.00 | 377.00 | 368.44 | 1,170,301 |
| 2024-10-30 | 395.00 | 396.59 | 385.23 | 387.66 | 378.86 | 527,767 |
| 2024-10-29 | 392.00 | 395.30 | 386.21 | 391.30 | 382.42 | 423,128 |
| 2024-10-28 | 388.50 | 398.00 | 384.60 | 390.00 | 381.15 | 590,674 |
| 2024-10-25 | 397.90 | 404.00 | 387.00 | 388.33 | 379.52 | 839,214 |
| 2024-10-24 | 407.95 | 416.50 | 393.00 | 395.41 | 386.43 | 1,932,886 |
| 2024-10-23 | 409.90 | 420.99 | 395.01 | 405.32 | 396.12 | 3,940,851 |
| 2024-10-22 | 392.00 | 418.80 | 392.00 | 404.91 | 395.72 | 3,274,449 |
| 2024-10-21 | 377.00 | 394.90 | 371.10 | 389.54 | 380.70 | 1,642,670 |
| 2024-10-18 | 367.00 | 379.90 | 365.01 | 369.89 | 361.49 | 800,984 |
| 2024-10-17 | 370.00 | 375.00 | 361.05 | 364.79 | 356.51 | 716,806 |
| 2024-10-16 | 380.00 | 393.01 | 368.10 | 370.54 | 362.13 | 2,013,168 |
| 2024-10-15 | 350.00 | 380.98 | 348.00 | 378.05 | 369.47 | 1,886,980 |
| 2024-10-14 | 336.00 | 353.99 | 332.00 | 346.43 | 338.57 | 813,333 |
| 2024-10-11 | 343.01 | 353.00 | 328.00 | 335.94 | 328.31 | 1,012,516 |
| 2024-10-10 | 358.50 | 358.75 | 338.63 | 340.47 | 332.74 | 382,015 |
| 2024-10-09 | 365.00 | 368.50 | 353.25 | 355.80 | 347.72 | 1,343,973 |
| 2024-10-08 | 334.00 | 363.13 | 331.50 | 362.00 | 353.78 | 3,035,271 |
| 2024-10-07 | 328.50 | 335.50 | 325.00 | 330.12 | 322.63 | 663,799 |
| 2024-10-04 | 320.01 | 334.00 | 315.05 | 328.10 | 320.65 | 662,435 |
| 2024-10-03 | 318.07 | 332.00 | 318.07 | 321.18 | 313.89 | 555,586 |
| 2024-10-02 | 329.00 | 331.00 | 316.56 | 318.34 | 311.11 | 548,075 |
| 2024-10-01 | 316.99 | 337.85 | 316.99 | 330.66 | 323.15 | 1,534,788 |
| 2024-09-30 | 350.20 | 354.00 | 316.50 | 320.92 | 313.64 | 1,862,743 |
| 2024-09-27 | 307.00 | 339.05 | 307.00 | 339.05 | 331.35 | 1,448,736 |
| 2024-09-26 | 311.99 | 319.90 | 301.10 | 308.23 | 301.23 | 760,806 |
| 2024-09-25 | 309.50 | 320.01 | 306.61 | 309.89 | 302.86 | 584,596 |
| 2024-09-24 | 306.00 | 308.98 | 297.50 | 304.87 | 297.95 | 343,511 |
| 2024-09-23 | 305.00 | 321.00 | 303.70 | 304.82 | 297.90 | 579,824 |
| 2024-09-20 | 297.00 | 309.00 | 287.50 | 304.08 | 297.18 | 681,224 |
| 2024-09-19 | 306.11 | 311.97 | 293.30 | 296.80 | 290.06 | 224,190 |
| 2024-09-18 | 306.00 | 316.50 | 299.00 | 308.39 | 301.39 | 431,635 |
| 2024-09-16 | 315.00 | 315.95 | 301.00 | 302.38 | 295.52 | 301,412 |
| 2024-09-13 | 329.00 | 337.37 | 312.15 | 314.95 | 307.80 | 480,643 |
| 2024-09-12 | 328.80 | 329.00 | 321.03 | 324.20 | 316.84 | 245,448 |
| 2024-09-11 | 322.00 | 333.50 | 321.98 | 325.90 | 318.50 | 672,001 |
| 2024-09-10 | 318.01 | 328.00 | 314.02 | 319.41 | 312.16 | 531,058 |
| 2024-09-09 | 332.00 | 334.69 | 317.65 | 320.60 | 313.32 | 321,921 |
| 2024-09-06 | 344.00 | 344.00 | 332.00 | 333.22 | 325.66 | 214,360 |
| 2024-09-05 | 346.49 | 349.98 | 331.00 | 338.04 | 330.37 | 316,548 |
| 2024-09-04 | 343.99 | 351.40 | 343.99 | 346.28 | 338.42 | 485,881 |
| 2024-09-03 | 333.00 | 349.01 | 333.00 | 343.62 | 335.82 | 578,416 |
| 2024-09-02 | 357.10 | 363.50 | 333.33 | 339.47 | 331.76 | 555,466 |
| 2024-08-30 | 355.51 | 374.00 | 347.40 | 358.25 | 350.12 | 1,148,832 |
| 2024-08-29 | 350.00 | 362.10 | 347.00 | 354.96 | 346.90 | 613,697 |
| 2024-08-28 | 362.00 | 362.00 | 348.10 | 349.91 | 341.97 | 359,689 |
| 2024-08-27 | 349.80 | 373.00 | 344.00 | 359.08 | 350.93 | 1,593,929 |
| 2024-08-26 | 352.57 | 354.80 | 330.50 | 345.69 | 337.84 | 1,030,142 |
| 2024-08-23 | 361.01 | 369.01 | 347.01 | 352.56 | 344.56 | 553,587 |
| 2024-08-22 | 370.00 | 373.00 | 364.01 | 365.95 | 357.64 | 247,536 |
| 2024-08-21 | 369.80 | 376.10 | 362.00 | 367.97 | 359.62 | 577,093 |
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.