Ghandhara Tyre and Rubber Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.480	25.640	24.700	24.910	24.910	211,859
2026-10-19	26.390	26.390	25.030	25.200	25.200	410,330
2026-10-16	29.990	30.750	26.390	26.490	26.490	3,025,553
2026-10-15	28.000	29.870	26.900	29.320	29.320	2,026,420
2026-10-14	25.170	27.150	25.170	27.150	27.150	1,289,025
2026-10-13	25.300	25.300	24.320	24.680	24.680	30,297
2026-10-12	24.110	25.000	24.110	24.990	24.990	13,512
2026-10-09	24.660	25.220	24.420	24.790	24.790	76,141
2026-10-08	24.900	24.980	24.010	24.640	24.640	83,197
2026-10-07	25.100	25.300	24.650	24.840	24.840	42,104
2026-10-06	25.280	25.280	24.660	24.780	24.780	30,605
2026-10-05	25.250	25.250	24.650	24.740	24.740	172,022
2026-10-02	25.870	27.300	24.510	25.220	25.220	603,622
2026-10-01	26.000	26.000	25.510	25.570	25.570	33,191
2026-09-30	25.520	26.050	25.520	25.720	25.720	69,633
2026-09-29	26.070	26.280	25.800	25.860	25.860	36,754
2026-09-28	26.130	26.420	25.500	26.080	26.080	82,615
2026-09-25	26.200	26.440	25.450	25.940	25.940	45,675
2026-09-24	26.300	26.970	25.850	25.960	25.960	339,842
2026-09-23	25.380	26.500	25.380	25.710	25.710	282,206
2026-09-22	25.240	25.490	24.860	25.190	25.190	334,644
2026-09-21	25.020	25.200	24.700	25.050	25.050	386,742
2026-09-18	25.190	25.430	24.210	24.990	24.990	131,389
2026-09-17	24.100	25.500	24.100	24.700	24.700	99,166
2026-09-16	25.500	25.500	25.020	25.070	25.070	28,861
2026-09-15	25.700	25.700	25.000	25.140	25.140	109,928
2026-09-14	25.890	25.890	25.360	25.490	25.490	143,038
2026-09-11	27.000	27.000	25.050	25.940	25.940	250,952
2026-09-10	27.870	27.870	26.260	26.570	26.570	92,088
2026-09-09	27.560	27.880	27.140	27.400	27.400	33,028
2026-09-08	28.780	28.780	27.020	27.560	27.560	180,355
2026-09-07	28.980	28.980	28.500	28.550	28.550	43,036
2026-09-04	29.000	29.500	28.400	28.690	28.690	53,867
2026-09-03	29.460	29.990	28.630	29.000	29.000	91,077
2026-09-02	29.380	29.380	28.750	28.870	28.870	62,918
2026-09-01	30.150	30.150	29.060	29.500	29.500	198,349
2026-08-31	29.480	30.300	28.910	29.850	29.850	310,205
2026-08-28	29.380	29.400	28.510	29.270	29.270	198,924
2026-08-27	28.560	29.250	28.500	29.080	29.080	334,559
2026-08-25	29.050	29.350	28.100	28.620	28.620	279,806
2026-08-24	32.990	33.500	29.750	29.790	29.790	3,026,946
2026-08-21	32.360	33.490	32.360	33.050	33.050	235,253
2026-08-20	32.230	33.750	32.010	32.490	32.490	309,953
2026-08-19	32.980	32.980	32.000	32.470	32.470	261,891
2026-08-18	33.900	33.900	32.010	32.560	32.560	158,126
2026-08-17	33.800	34.340	33.400	33.510	33.510	192,708
2026-08-13	33.990	34.890	33.600	33.770	33.770	443,205
2026-08-12	33.780	34.490	33.650	33.710	33.710	207,623
2026-08-11	34.940	34.940	33.510	33.820	33.820	329,503
2026-08-10	36.000	36.200	34.020	34.940	34.940	680,667
2026-08-07	35.990	36.400	34.850	35.780	35.780	879,348
2026-08-06	35.350	37.000	35.340	35.760	35.760	1,814,746
2026-08-05	33.800	36.000	33.500	35.020	35.020	2,062,392
2026-08-04	33.450	34.550	33.150	33.370	33.370	910,058
2026-08-03	32.790	33.800	32.210	33.340	33.340	1,094,711
2026-07-31	32.490	32.790	32.000	32.160	32.160	135,622
2026-07-30	33.100	33.100	31.870	32.090	32.090	206,868
2026-07-29	32.500	33.200	32.500	32.670	32.670	240,378
2026-07-28	33.480	33.900	32.750	32.870	32.870	694,008
2026-07-27	32.460	34.710	32.010	33.170	33.170	5,668,174

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-17	1.8700 PKR
2022-10-18	3.0000 PKR
2019-12-03	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.