Ghandhara Tyre and Rubber Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 46.500 | 46.650 | 44.600 | 45.070 | 42.960 | 712,360 |
| 2024-05-17 | 46.520 | 47.500 | 46.020 | 46.310 | 44.142 | 925,477 |
| 2024-05-16 | 48.110 | 49.400 | 46.010 | 46.530 | 44.352 | 3,309,688 |
| 2024-05-15 | 45.200 | 48.380 | 44.510 | 47.760 | 45.524 | 1,708,868 |
| 2024-05-14 | 46.130 | 46.690 | 45.010 | 45.610 | 43.475 | 384,657 |
| 2024-05-13 | 46.990 | 47.900 | 45.650 | 46.120 | 43.961 | 1,349,470 |
| 2024-05-10 | 46.790 | 47.000 | 45.010 | 46.140 | 43.980 | 1,189,000 |
| 2024-05-09 | 45.060 | 48.100 | 45.060 | 46.580 | 44.399 | 4,569,000 |
| 2024-05-08 | 42.700 | 45.850 | 41.800 | 44.740 | 42.645 | 2,616,000 |
| 2024-05-07 | 44.000 | 44.000 | 42.300 | 42.710 | 40.710 | 1,310,000 |
| 2024-05-06 | 39.790 | 41.880 | 39.790 | 41.880 | 39.919 | 1,265,500 |
| 2024-05-03 | 38.100 | 39.800 | 37.930 | 38.960 | 37.136 | 1,266,500 |
| 2024-05-02 | 37.670 | 38.950 | 36.500 | 37.800 | 36.030 | 816,000 |
| 2024-04-30 | 40.250 | 40.500 | 37.700 | 38.260 | 36.469 | 1,125,000 |
| 2024-04-29 | 40.480 | 42.400 | 39.680 | 39.920 | 38.051 | 2,338,500 |
| 2024-04-26 | 40.250 | 40.700 | 39.500 | 39.680 | 37.822 | 485,500 |
| 2024-04-25 | 40.000 | 42.020 | 39.850 | 40.030 | 38.156 | 1,167,000 |
| 2024-04-24 | 40.050 | 40.950 | 39.600 | 39.940 | 38.070 | 360,000 |
| 2024-04-23 | 41.640 | 41.800 | 40.300 | 40.510 | 38.613 | 296,500 |
| 2024-04-22 | 40.750 | 42.700 | 40.750 | 41.580 | 39.633 | 690,000 |
| 2024-04-19 | 39.790 | 41.890 | 39.600 | 41.240 | 39.309 | 952,000 |
| 2024-04-18 | 39.600 | 40.500 | 38.700 | 39.130 | 37.298 | 248,500 |
| 2024-04-17 | 39.920 | 40.700 | 39.600 | 39.760 | 37.898 | 263,000 |
| 2024-04-16 | 42.900 | 43.680 | 39.310 | 39.870 | 38.003 | 1,390,000 |
| 2024-04-15 | 41.890 | 42.700 | 40.350 | 42.490 | 40.501 | 1,510,000 |
| 2024-04-09 | 38.250 | 40.600 | 38.250 | 40.600 | 38.699 | 1,512,000 |
| 2024-04-08 | 38.500 | 39.000 | 37.700 | 37.770 | 36.002 | 352,000 |
| 2024-04-04 | 37.520 | 38.650 | 37.400 | 38.230 | 36.440 | 721,500 |
| 2024-04-03 | 35.900 | 37.300 | 35.450 | 37.030 | 35.296 | 508,500 |
| 2024-04-02 | 34.710 | 36.280 | 34.370 | 35.500 | 33.838 | 277,500 |
| 2024-04-01 | 34.250 | 35.100 | 34.250 | 34.690 | 33.066 | 39,000 |
| 2024-03-29 | 35.000 | 35.000 | 34.500 | 34.540 | 32.923 | 49,000 |
| 2024-03-28 | 35.010 | 35.600 | 35.010 | 35.090 | 33.447 | 246,000 |
| 2024-03-27 | 35.550 | 36.000 | 35.000 | 35.180 | 33.533 | 140,000 |
| 2024-03-26 | 35.400 | 36.240 | 35.400 | 35.960 | 34.276 | 206,500 |
| 2024-03-25 | 35.750 | 35.750 | 35.000 | 35.220 | 33.571 | 135,000 |
| 2024-03-22 | 35.760 | 35.800 | 35.000 | 35.120 | 33.476 | 112,500 |
| 2024-03-21 | 37.500 | 37.990 | 34.500 | 35.810 | 34.133 | 955,000 |
| 2024-03-20 | 34.500 | 37.110 | 34.500 | 36.840 | 35.115 | 1,096,500 |
| 2024-03-19 | 34.170 | 35.250 | 34.170 | 34.520 | 32.904 | 111,000 |
| 2024-03-18 | 34.400 | 34.500 | 34.050 | 34.170 | 32.570 | 80,500 |
| 2024-03-15 | 34.610 | 35.500 | 34.400 | 34.610 | 32.990 | 338,500 |
| 2024-03-14 | 33.500 | 34.870 | 33.500 | 34.520 | 32.904 | 288,000 |
| 2024-03-13 | 34.840 | 34.840 | 32.710 | 32.860 | 31.322 | 141,000 |
| 2024-03-12 | 36.690 | 37.000 | 34.050 | 34.190 | 32.589 | 589,500 |
| 2024-03-11 | 34.720 | 36.440 | 34.300 | 36.440 | 34.734 | 1,122,000 |
| 2024-03-08 | 33.130 | 34.500 | 33.130 | 33.900 | 32.313 | 280,000 |
| 2024-03-07 | 33.600 | 34.340 | 33.010 | 33.450 | 31.884 | 102,000 |
| 2024-03-06 | 34.300 | 34.800 | 33.700 | 33.950 | 32.361 | 233,500 |
| 2024-03-05 | 34.650 | 34.950 | 33.800 | 34.020 | 32.427 | 186,500 |
| 2024-03-04 | 35.000 | 35.360 | 34.350 | 34.560 | 32.942 | 497,500 |
| 2024-03-01 | 32.980 | 34.600 | 32.650 | 34.310 | 32.704 | 444,500 |
| 2024-02-29 | 32.780 | 33.500 | 32.560 | 32.690 | 31.159 | 372,000 |
| 2024-02-28 | 32.300 | 33.130 | 31.600 | 32.440 | 30.921 | 419,000 |
| 2024-02-27 | 31.200 | 33.130 | 30.900 | 32.250 | 30.740 | 834,500 |
| 2024-02-26 | 30.600 | 31.790 | 30.600 | 31.370 | 29.901 | 140,000 |
| 2024-02-23 | 31.520 | 31.750 | 30.650 | 31.080 | 29.625 | 115,500 |
| 2024-02-22 | 32.000 | 32.600 | 31.630 | 31.880 | 30.387 | 370,500 |
| 2024-02-21 | 30.500 | 31.950 | 30.310 | 31.710 | 30.225 | 303,500 |
| 2024-02-20 | 30.000 | 30.750 | 29.860 | 29.970 | 28.567 | 178,500 |
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.