Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	44.450	44.450	43.000	43.170	41.149	500,151
2024-08-20	46.510	47.800	43.620	44.220	42.150	2,003,974
2024-08-19	42.060	46.460	40.250	45.750	43.608	3,377,268
2024-08-16	43.440	43.870	42.100	42.240	40.262	448,266
2024-08-15	43.440	44.300	43.000	43.180	41.158	548,018
2024-08-13	42.000	43.750	41.650	43.350	41.320	689,218
2024-08-12	43.490	43.490	41.850	42.080	40.110	448,857
2024-08-09	42.030	43.990	42.030	43.020	41.006	1,061,511
2024-08-08	41.850	42.740	41.500	41.920	39.957	553,977
2024-08-07	41.900	42.990	41.870	42.350	40.367	396,684
2024-08-06	41.660	42.300	41.500	41.840	39.881	223,950
2024-08-05	41.740	42.300	41.000	41.680	39.729	336,657
2024-08-02	42.240	42.800	41.050	42.420	40.434	256,456
2024-08-01	41.750	41.950	40.850	41.540	39.595	414,573
2024-07-31	42.080	42.990	41.000	41.080	39.157	602,244
2024-07-30	44.500	44.500	42.000	42.080	40.110	386,170
2024-07-29	42.440	44.390	42.000	43.480	41.444	410,301
2024-07-26	42.000	42.500	41.500	41.950	39.986	162,519
2024-07-25	43.900	43.900	42.250	42.360	40.377	305,815
2024-07-24	44.490	44.900	43.390	43.630	41.587	347,728
2024-07-23	43.740	45.490	43.740	44.020	41.959	819,678
2024-07-22	44.500	44.500	41.510	43.320	41.292	561,793
2024-07-19	47.900	48.470	43.300	44.720	42.626	2,278,503
2024-07-18	42.960	46.420	42.550	46.420	44.247	2,366,819
2024-07-15	43.480	44.100	42.000	42.390	40.405	1,036,888
2024-07-12	44.480	44.500	41.500	42.850	40.844	602,471
2024-07-11	44.000	45.500	43.610	44.190	42.121	1,914,664
2024-07-10	43.950	44.880	43.200	43.710	41.664	558,174
2024-07-09	43.630	44.600	41.750	43.590	41.549	1,042,946
2024-07-08	44.000	44.600	42.280	43.290	41.263	337,467
2024-07-05	42.000	43.600	41.700	43.420	41.387	981,564
2024-07-04	40.600	42.600	40.600	41.970	40.005	678,585
2024-07-03	40.500	41.000	40.250	40.850	38.937	245,533
2024-07-02	40.600	41.100	40.300	40.460	38.566	330,734
2024-07-01	41.500	41.500	40.500	40.710	38.804	55,999
2024-06-28	41.490	41.890	40.600	41.060	39.138	108,961
2024-06-27	41.250	41.500	40.800	41.090	39.166	39,840
2024-06-26	41.970	42.350	40.800	41.130	39.204	624,186
2024-06-25	41.990	42.000	41.160	41.720	39.767	94,758
2024-06-24	42.430	42.580	41.500	41.670	39.719	155,708
2024-06-21	43.580	44.430	41.500	42.420	40.434	381,173
2024-06-20	44.120	44.500	43.300	43.680	41.635	455,666
2024-06-14	44.300	44.750	43.000	43.820	41.768	813,309
2024-06-13	41.200	44.080	41.200	43.770	41.721	1,404,189
2024-06-12	39.600	43.100	39.500	42.180	40.205	1,058,185
2024-06-11	42.450	42.450	40.000	40.250	38.366	374,440
2024-06-10	40.550	41.400	40.000	40.800	38.890	257,507
2024-06-07	40.300	41.400	38.500	41.020	39.099	404,870
2024-06-06	41.310	41.790	39.500	40.080	38.203	521,099
2024-06-05	43.100	43.110	40.710	41.150	39.223	579,618
2024-06-04	43.490	44.490	42.500	43.000	40.987	649,028
2024-06-03	42.500	43.970	42.110	43.340	41.311	460,309
2024-05-31	41.390	42.950	41.000	42.490	40.501	714,361
2024-05-30	41.950	41.990	40.000	40.890	38.976	622,927
2024-05-29	43.250	44.300	41.500	41.640	39.690	426,366
2024-05-27	44.610	45.000	42.800	43.210	41.187	421,809
2024-05-24	44.350	45.900	44.350	44.710	42.617	605,023
2024-05-23	44.500	44.990	43.800	44.550	42.464	589,030
2024-05-22	46.500	46.500	44.440	44.770	42.674	658,752
2024-05-21	45.330	46.900	44.100	46.190	44.027	1,392,456

← NewerPage 10 of 21 · 1,240 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.