Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	30.000	30.750	29.860	29.970	28.567	178,500
2024-02-19	28.150	30.250	28.150	29.820	28.424	148,500
2024-02-16	30.210	30.210	28.900	29.040	27.680	155,500
2024-02-15	31.600	31.600	30.090	30.270	28.853	117,500
2024-02-14	31.490	32.340	30.990	31.200	29.739	332,500
2024-02-13	30.000	32.680	28.500	31.170	29.711	1,249,500
2024-02-12	31.620	31.790	29.860	30.400	28.977	371,000
2024-02-09	31.500	33.000	30.670	31.760	30.273	806,000
2024-02-07	32.000	33.180	31.900	32.650	31.121	1,777,500
2024-02-06	32.500	32.500	31.100	31.890	30.397	241,000
2024-02-02	32.500	32.980	31.800	31.990	30.492	148,000
2024-02-01	32.000	33.250	32.000	32.350	30.835	197,000
2024-01-31	31.500	32.390	31.490	31.810	30.321	104,500
2024-01-30	33.000	33.200	30.630	31.470	29.997	155,500
2024-01-29	33.510	33.750	32.510	32.650	31.121	202,000
2024-01-26	34.200	34.360	33.700	33.880	32.294	83,500
2024-01-25	34.510	35.490	34.000	34.120	32.523	264,000
2024-01-24	34.950	36.700	34.400	34.710	33.085	1,105,000
2024-01-23	34.200	34.740	34.000	34.460	32.847	168,500
2024-01-22	34.900	35.190	34.230	34.390	32.780	259,000
2024-01-19	35.980	35.980	34.700	34.980	33.342	184,500
2024-01-18	36.300	36.300	34.550	34.980	33.342	219,000
2024-01-17	36.500	37.000	35.700	35.770	34.095	252,000
2024-01-16	36.830	37.510	35.900	36.890	35.163	838,000
2024-01-15	37.750	38.150	37.160	37.500	35.744	665,000
2024-01-12	36.490	38.680	36.490	37.140	35.401	2,208,000
2024-01-11	35.500	36.650	35.500	36.360	34.658	800,000
2024-01-10	36.610	36.840	35.550	35.760	34.086	679,000
2024-01-09	35.850	37.250	35.500	36.260	34.562	1,365,500
2024-01-08	36.010	37.000	35.260	35.430	33.771	1,301,000
2024-01-05	34.500	36.300	34.010	35.510	33.847	2,066,000
2024-01-04	34.020	34.800	33.650	34.250	32.646	536,500
2024-01-03	34.150	35.200	34.150	34.250	32.646	595,500
2024-01-02	35.390	35.450	33.800	33.970	32.380	609,000
2024-01-01	34.000	35.500	34.000	35.030	33.390	964,000
2023-12-29	33.000	34.400	32.500	33.550	31.979	433,000
2023-12-28	33.490	34.750	32.750	33.150	31.598	1,088,500
2023-12-27	31.500	33.380	30.600	33.260	31.703	884,000
2023-12-26	33.000	33.050	31.020	31.050	29.596	698,500
2023-12-22	34.900	35.420	33.100	33.530	31.960	726,000
2023-12-21	34.030	35.300	33.010	34.940	33.304	1,509,000
2023-12-20	36.500	36.500	33.410	33.730	32.151	1,078,500
2023-12-19	39.700	40.480	36.040	36.120	34.429	1,741,000
2023-12-18	40.270	40.800	38.400	38.960	37.136	762,000
2023-12-15	41.000	41.700	40.500	40.640	38.737	347,000
2023-12-14	41.510	41.510	39.810	40.550	38.651	995,000
2023-12-13	44.810	45.600	41.500	41.600	39.652	2,082,000
2023-12-12	45.600	46.590	44.500	44.870	42.769	2,297,000
2023-12-11	41.490	44.690	41.490	44.690	42.598	3,480,000
2023-12-08	40.150	42.740	40.000	41.570	39.624	5,580,500
2023-12-07	41.090	41.250	39.800	40.030	38.156	1,486,500
2023-12-06	40.970	41.400	40.500	40.710	38.804	1,527,500
2023-12-05	40.350	41.600	40.210	40.520	38.623	2,845,500
2023-12-04	40.650	42.010	40.000	40.300	38.413	1,896,500
2023-12-01	39.100	40.350	38.910	40.210	38.327	523,000
2023-11-30	39.990	40.450	38.900	39.000	37.174	567,500
2023-11-29	39.950	40.700	39.410	39.530	37.679	1,293,000
2023-11-28	39.910	40.480	39.260	39.440	37.593	703,000
2023-11-27	40.500	40.990	39.490	39.780	37.918	1,504,000
2023-11-24	38.840	40.620	38.750	40.300	38.413	4,092,000

← NewerPage 12 of 21 · 1,241 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.