Ghandhara Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,039.98 | 1,044.20 | 1,024.44 | 1,029.07 | 1,029.07 | 48,711 |
| 2026-10-15 | 1,029.98 | 1,035.95 | 1,018.01 | 1,029.02 | 1,029.02 | 122,917 |
| 2026-10-14 | 1,012.00 | 1,033.87 | 1,001.00 | 1,023.02 | 1,023.02 | 168,773 |
| 2026-10-13 | 1,011.98 | 1,036.89 | 999.97 | 1,007.14 | 1,007.14 | 106,169 |
| 2026-10-12 | 1,007.00 | 1,017.99 | 1,001.00 | 1,005.60 | 1,005.60 | 31,652 |
| 2026-10-09 | 1,015.00 | 1,019.98 | 1,003.00 | 1,016.23 | 1,016.23 | 18,487 |
| 2026-10-08 | 1,043.00 | 1,048.50 | 995.00 | 1,010.48 | 1,010.48 | 84,266 |
| 2026-10-07 | 1,037.00 | 1,054.99 | 1,022.88 | 1,038.41 | 1,038.41 | 109,061 |
| 2026-10-06 | 1,000.00 | 1,040.00 | 989.00 | 1,036.22 | 1,036.22 | 130,136 |
| 2026-10-05 | 1,030.00 | 1,030.00 | 984.99 | 997.99 | 997.99 | 152,457 |
| 2026-10-02 | 1,046.00 | 1,049.24 | 1,025.00 | 1,033.39 | 1,021.39 | 141,959 |
| 2026-10-01 | 1,075.00 | 1,078.00 | 1,035.00 | 1,041.62 | 1,029.52 | 92,124 |
| 2026-09-30 | 1,063.00 | 1,081.99 | 1,063.00 | 1,068.93 | 1,056.52 | 133,481 |
| 2026-09-29 | 1,074.80 | 1,085.47 | 1,058.00 | 1,061.50 | 1,049.17 | 144,973 |
| 2026-09-28 | 1,085.00 | 1,090.00 | 1,072.00 | 1,074.75 | 1,062.27 | 39,074 |
| 2026-09-25 | 1,089.00 | 1,100.00 | 1,077.00 | 1,081.58 | 1,069.02 | 71,486 |
| 2026-09-24 | 1,095.00 | 1,113.89 | 1,086.00 | 1,089.13 | 1,076.48 | 172,211 |
| 2026-09-23 | 1,087.00 | 1,097.00 | 1,078.00 | 1,091.52 | 1,078.85 | 85,541 |
| 2026-09-22 | 1,080.00 | 1,089.00 | 1,075.50 | 1,077.35 | 1,064.84 | 68,525 |
| 2026-09-21 | 1,096.00 | 1,099.98 | 1,074.00 | 1,075.58 | 1,063.09 | 82,687 |
| 2026-09-18 | 1,106.00 | 1,115.00 | 1,075.11 | 1,081.24 | 1,068.68 | 130,868 |
| 2026-09-17 | 1,159.00 | 1,173.00 | 1,084.98 | 1,103.10 | 1,090.29 | 325,363 |
| 2026-09-16 | 1,169.98 | 1,175.00 | 1,137.00 | 1,154.73 | 1,141.32 | 120,566 |
| 2026-09-15 | 1,179.00 | 1,198.00 | 1,161.11 | 1,169.98 | 1,156.39 | 117,362 |
| 2026-09-14 | 1,170.00 | 1,190.00 | 1,153.21 | 1,158.43 | 1,144.98 | 158,489 |
| 2026-09-11 | 1,149.00 | 1,200.00 | 1,110.00 | 1,192.49 | 1,178.64 | 298,152 |
| 2026-09-10 | 1,205.00 | 1,228.00 | 1,169.00 | 1,172.75 | 1,159.13 | 127,261 |
| 2026-09-09 | 1,245.00 | 1,245.00 | 1,215.00 | 1,219.59 | 1,205.43 | 89,071 |
| 2026-09-08 | 1,255.00 | 1,284.98 | 1,211.91 | 1,225.94 | 1,211.70 | 295,425 |
| 2026-09-07 | 1,298.99 | 1,298.99 | 1,262.05 | 1,271.76 | 1,256.99 | 55,604 |
| 2026-09-04 | 1,281.00 | 1,299.00 | 1,275.00 | 1,292.08 | 1,277.08 | 45,059 |
| 2026-09-03 | 1,285.00 | 1,307.99 | 1,277.25 | 1,280.99 | 1,266.11 | 90,448 |
| 2026-09-02 | 1,299.00 | 1,309.00 | 1,269.99 | 1,277.69 | 1,262.85 | 111,378 |
| 2026-09-01 | 1,290.00 | 1,322.00 | 1,286.01 | 1,307.62 | 1,292.44 | 129,416 |
| 2026-08-31 | 1,300.00 | 1,314.48 | 1,286.01 | 1,290.11 | 1,275.13 | 106,154 |
| 2026-08-28 | 1,310.00 | 1,318.89 | 1,296.98 | 1,303.29 | 1,288.16 | 140,969 |
| 2026-08-27 | 1,315.00 | 1,327.70 | 1,307.00 | 1,310.24 | 1,295.03 | 133,128 |
| 2026-08-25 | 1,290.00 | 1,311.00 | 1,255.12 | 1,296.19 | 1,281.14 | 143,717 |
| 2026-08-24 | 1,290.00 | 1,298.00 | 1,273.00 | 1,277.97 | 1,263.13 | 56,812 |
| 2026-08-21 | 1,281.98 | 1,300.00 | 1,265.00 | 1,280.73 | 1,265.86 | 73,841 |
| 2026-08-20 | 1,315.00 | 1,322.80 | 1,275.00 | 1,281.40 | 1,266.52 | 92,740 |
| 2026-08-19 | 1,328.00 | 1,344.88 | 1,295.11 | 1,311.31 | 1,296.08 | 118,721 |
| 2026-08-18 | 1,343.00 | 1,364.00 | 1,316.00 | 1,321.37 | 1,306.03 | 245,111 |
| 2026-08-17 | 1,305.17 | 1,371.99 | 1,300.00 | 1,342.53 | 1,326.94 | 383,742 |
| 2026-08-13 | 1,310.00 | 1,324.89 | 1,300.00 | 1,305.17 | 1,290.01 | 219,792 |
| 2026-08-12 | 1,235.00 | 1,300.00 | 1,235.00 | 1,282.25 | 1,267.36 | 349,475 |
| 2026-08-11 | 1,240.00 | 1,268.44 | 1,201.00 | 1,239.00 | 1,224.61 | 330,549 |
| 2026-08-10 | 1,238.00 | 1,248.99 | 1,235.00 | 1,238.67 | 1,224.29 | 105,341 |
| 2026-08-07 | 1,235.00 | 1,255.00 | 1,234.00 | 1,239.20 | 1,224.81 | 113,295 |
| 2026-08-06 | 1,225.00 | 1,240.00 | 1,208.00 | 1,234.00 | 1,219.67 | 235,406 |
| 2026-08-05 | 1,225.00 | 1,228.00 | 1,213.00 | 1,216.11 | 1,201.99 | 127,230 |
| 2026-08-04 | 1,229.89 | 1,229.89 | 1,205.00 | 1,210.05 | 1,196.00 | 71,868 |
| 2026-08-03 | 1,225.00 | 1,235.00 | 1,213.00 | 1,222.94 | 1,208.74 | 177,966 |
| 2026-07-31 | 1,209.00 | 1,215.00 | 1,198.00 | 1,201.53 | 1,187.58 | 67,337 |
| 2026-07-30 | 1,180.00 | 1,218.00 | 1,180.00 | 1,199.63 | 1,185.70 | 77,755 |
| 2026-07-29 | 1,210.00 | 1,229.00 | 1,200.01 | 1,209.38 | 1,195.34 | 154,883 |
| 2026-07-28 | 1,216.00 | 1,244.90 | 1,200.00 | 1,226.94 | 1,212.69 | 432,977 |
| 2026-07-27 | 1,199.00 | 1,220.00 | 1,180.00 | 1,214.18 | 1,200.08 | 553,564 |
| 2026-07-24 | 1,146.00 | 1,160.00 | 1,120.02 | 1,145.64 | 1,132.34 | 234,479 |
| 2026-07-23 | 1,165.20 | 1,182.00 | 1,145.00 | 1,149.38 | 1,136.03 | 219,925 |
Page 1 of 21 · 1,240 trading daysOlder →
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.