Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	20.320	21.240	20.240	20.910	19.931	28,000
2023-08-28	21.130	21.310	20.600	21.310	20.312	30,500
2023-08-25	22.300	22.300	21.500	21.560	20.551	25,000
2023-08-24	23.450	25.000	22.750	22.880	21.809	101,500
2023-08-23	24.730	24.740	23.250	23.890	22.772	52,000
2023-08-22	24.500	24.750	24.000	24.750	23.591	12,000
2023-08-21	25.000	25.000	24.000	24.490	23.343	8,500
2023-08-18	25.000	25.000	24.500	24.500	23.353	15,000
2023-08-17	25.000	25.000	24.550	24.660	23.505	17,500
2023-08-16	25.400	25.500	24.210	24.920	23.753	48,500
2023-08-15	25.610	26.680	25.500	25.560	24.363	59,500
2023-08-11	25.350	26.940	25.300	26.410	25.174	27,500
2023-08-10	25.530	25.530	25.330	25.420	24.230	13,000
2023-08-09	25.010	26.090	25.010	26.090	24.869	3,000
2023-08-08	25.890	26.500	25.270	25.430	24.239	12,000
2023-08-07	25.900	26.300	25.610	25.990	24.773	97,000
2023-08-04	26.110	26.150	25.540	26.150	24.926	26,000
2023-08-03	27.000	27.640	26.000	26.100	24.878	81,500
2023-08-02	27.490	27.800	27.000	27.000	25.736	50,000
2023-08-01	27.500	27.800	26.700	27.280	26.003	139,500
2023-07-31	26.600	27.150	26.370	26.940	25.679	41,500
2023-07-27	26.180	26.400	26.000	26.200	24.973	10,500
2023-07-26	26.010	26.030	25.800	26.030	24.811	38,000
2023-07-25	26.450	26.450	25.900	26.050	24.830	23,000
2023-07-24	25.900	26.500	25.900	26.180	24.954	34,000
2023-07-21	26.490	26.780	26.100	26.160	24.935	25,500
2023-07-20	24.690	26.490	24.600	26.150	24.926	182,000
2023-07-19	25.990	25.990	24.320	24.950	23.782	32,500
2023-07-18	26.350	26.390	25.250	25.400	24.211	18,000
2023-07-17	25.610	26.500	25.610	25.710	24.506	20,000
2023-07-14	26.100	26.500	26.000	26.010	24.792	11,500
2023-07-13	26.110	27.600	26.000	26.200	24.973	201,000
2023-07-12	27.250	27.250	26.260	26.700	25.450	105,500
2023-07-11	27.980	27.980	26.000	27.070	25.803	630,500
2023-07-10	25.400	26.600	24.800	26.600	25.355	372,500
2023-07-07	24.200	24.980	23.910	24.740	23.582	33,000
2023-07-06	23.160	25.140	23.160	24.400	23.258	128,500
2023-07-05	23.650	24.500	23.600	23.940	22.819	60,000
2023-07-04	22.490	23.590	22.010	23.590	22.486	302,000
2023-07-03	21.010	21.940	21.010	21.940	20.913	90,500
2023-06-27	20.000	20.500	20.000	20.410	19.454	22,500
2023-06-26	20.240	20.700	20.240	20.450	19.493	43,500
2023-06-23	19.780	20.000	19.450	19.900	18.968	57,000
2023-06-22	20.200	20.200	19.750	19.760	18.835	13,000
2023-06-21	19.550	19.900	19.200	19.680	18.759	18,000
2023-06-20	19.010	20.000	19.010	19.580	18.663	137,000
2023-06-19	21.600	21.630	19.980	20.060	19.121	222,500
2023-06-16	21.850	21.850	21.500	21.600	20.589	4,000
2023-06-15	22.250	22.250	21.920	21.930	20.903	3,000
2023-06-14	22.200	22.240	21.860	22.220	21.180	9,500
2023-06-13	22.500	22.950	22.200	22.300	21.256	67,500
2023-06-12	22.650	22.960	22.650	22.730	21.666	80,000
2023-06-09	22.200	22.790	22.200	22.650	21.590	3,000
2023-06-08	22.370	22.780	22.100	22.400	21.351	55,500
2023-06-07	22.300	22.320	22.050	22.310	21.265	16,500
2023-06-06	22.000	23.000	22.000	22.310	21.265	9,500
2023-06-05	22.140	22.150	22.000	22.010	20.980	7,000
2023-06-02	21.990	22.240	21.990	22.000	20.970	19,000
2023-06-01	21.700	21.990	21.500	21.990	20.960	8,500
2023-05-31	21.760	22.600	21.700	21.780	20.760	20,000

← NewerPage 14 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.