Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	37.490	39.000	37.120	37.790	36.021	2,096,000
2023-11-22	36.790	37.500	36.450	37.210	35.468	1,151,000
2023-11-21	35.000	37.520	35.000	36.960	35.230	2,940,000
2023-11-20	35.350	35.700	34.600	34.900	33.266	607,500
2023-11-17	34.790	36.150	34.600	34.800	33.171	1,450,500
2023-11-16	33.090	35.530	32.750	34.310	32.704	1,644,000
2023-11-15	32.600	33.740	32.600	33.050	31.503	192,000
2023-11-14	33.150	33.150	32.000	32.580	31.055	153,500
2023-11-13	33.870	33.870	33.000	33.320	31.760	158,000
2023-11-10	33.100	34.250	33.100	33.560	31.989	416,500
2023-11-08	33.000	33.750	32.800	33.020	31.474	447,000
2023-11-07	34.300	34.500	32.120	32.410	30.893	920,500
2023-11-06	34.980	35.900	34.200	34.720	33.094	353,000
2023-11-03	33.050	35.250	33.050	34.440	32.828	1,380,500
2023-11-02	30.750	32.790	30.000	32.790	31.255	756,000
2023-11-01	29.890	30.950	29.650	30.500	29.072	659,500
2023-10-31	28.940	30.250	28.530	29.400	28.024	406,000
2023-10-30	28.090	28.570	28.020	28.310	26.985	234,000
2023-10-27	29.000	29.490	27.810	27.940	26.632	117,500
2023-10-26	29.990	29.990	28.910	29.000	27.642	88,000
2023-10-25	29.520	30.690	28.860	29.560	28.176	575,000
2023-10-24	29.050	30.000	28.730	29.360	27.985	225,500
2023-10-23	29.110	29.920	29.100	29.270	27.900	176,500
2023-10-20	30.710	31.840	29.500	29.680	28.290	365,500
2023-10-19	30.860	31.250	30.500	31.110	29.653	332,500
2023-10-18	30.000	31.490	29.650	30.860	29.415	426,500
2023-10-17	31.500	31.500	30.510	30.560	29.129	141,000
2023-10-16	30.550	32.590	30.500	31.590	30.111	1,085,000
2023-10-13	29.950	30.890	29.800	30.320	28.900	1,416,500
2023-10-12	29.190	30.490	29.010	29.580	28.195	489,500
2023-10-11	29.460	29.840	29.100	29.250	27.881	221,000
2023-10-10	29.880	29.990	28.600	29.240	27.871	810,000
2023-10-09	27.990	29.890	27.990	29.660	28.271	1,416,500
2023-10-06	26.500	28.000	25.750	27.800	26.498	407,500
2023-10-05	25.500	26.930	25.500	26.220	24.992	451,000
2023-10-04	22.910	25.050	22.910	25.050	23.877	226,500
2023-10-03	23.250	23.890	23.250	23.300	22.209	32,000
2023-10-02	23.000	23.650	22.760	23.000	21.923	92,000
2023-09-28	22.760	22.760	22.750	22.750	21.685	3,000
2023-09-27	23.160	23.350	22.700	22.810	21.742	16,000
2023-09-26	23.480	23.490	23.000	23.070	21.990	20,000
2023-09-25	23.520	23.520	23.000	23.170	22.085	60,500
2023-09-22	23.400	24.880	23.030	23.380	22.285	255,500
2023-09-21	23.020	23.880	22.780	23.280	22.190	144,500
2023-09-20	22.980	23.320	22.760	22.840	21.771	12,000
2023-09-19	23.510	23.750	23.040	23.280	22.190	31,500
2023-09-18	23.250	23.650	23.250	23.650	22.543	8,500
2023-09-15	22.900	23.500	22.900	23.500	22.400	30,000
2023-09-14	22.400	23.800	22.030	22.700	21.637	46,500
2023-09-13	23.030	23.030	22.070	22.180	21.142	98,000
2023-09-12	24.970	24.970	23.000	23.380	22.285	97,500
2023-09-11	24.010	24.990	24.000	24.590	23.439	208,500
2023-09-08	24.650	25.000	24.500	24.500	23.353	32,500
2023-09-07	25.190	25.800	24.500	24.750	23.591	252,500
2023-09-06	22.990	24.480	22.300	24.480	23.334	743,000
2023-09-05	21.000	22.780	20.950	22.770	21.704	282,000
2023-09-04	21.200	21.200	21.190	21.190	20.198	1,500
2023-09-01	20.310	21.220	20.310	20.760	19.788	30,000
2023-08-31	20.500	21.000	20.450	20.880	19.902	85,000
2023-08-30	21.000	21.450	20.750	21.050	20.064	61,500

← NewerPage 13 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.