Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	21.860	22.330	21.860	22.330	21.285	11,500
2023-05-29	21.800	22.250	21.500	22.010	20.980	63,000
2023-05-26	22.300	22.350	21.800	22.250	21.208	15,000
2023-05-25	21.800	22.250	21.800	22.220	21.180	7,000
2023-05-24	22.500	22.500	22.000	22.100	21.065	30,500
2023-05-23	22.450	22.470	22.030	22.390	21.342	8,500
2023-05-22	22.500	22.500	22.350	22.370	21.323	30,000
2023-05-19	22.500	22.600	22.300	22.500	21.447	38,000
2023-05-18	22.550	22.550	22.410	22.410	21.361	78,500
2023-05-17	22.500	22.950	22.500	22.950	21.876	30,500
2023-05-16	22.810	23.000	22.730	22.800	21.733	85,500
2023-05-15	23.250	23.250	23.000	23.000	21.923	19,000
2023-05-12	23.400	23.500	23.400	23.500	22.400	2,000
2023-05-11	23.350	23.430	23.350	23.430	22.333	19,000
2023-05-10	23.210	23.450	22.850	22.990	21.914	14,500
2023-05-09	23.800	23.800	23.500	23.500	22.400	12,000
2023-05-08	24.720	24.720	24.000	24.150	23.019	25,000
2023-05-05	24.650	25.000	24.600	24.880	23.715	19,500
2023-05-04	25.000	25.390	24.750	24.780	23.620	80,500
2023-05-03	25.490	25.490	24.800	25.000	23.830	74,500
2023-05-02	25.000	25.350	24.800	24.800	23.639	26,500
2023-04-28	27.490	27.490	25.040	25.170	23.992	98,500
2023-04-27	27.000	27.200	26.800	27.070	25.803	9,500
2023-04-26	26.900	26.900	26.660	26.780	25.526	3,000
2023-04-20	26.760	27.000	26.760	27.000	25.736	7,000
2023-04-19	26.750	26.800	26.700	26.760	25.507	6,000
2023-04-18	27.060	27.060	27.000	27.040	25.774	3,000
2023-04-17	27.200	27.500	27.200	27.470	26.184	16,000
2023-04-13	26.940	27.000	26.940	27.000	25.736	10,500
2023-04-12	26.990	27.000	26.980	26.980	25.717	24,000
2023-04-11	26.010	26.500	26.010	26.500	25.259	32,500
2023-04-10	26.500	26.500	26.500	26.500	25.259	8,500
2023-04-07	26.500	26.950	26.500	26.950	25.688	11,500
2023-04-06	26.400	27.000	26.100	27.000	25.736	15,000
2023-04-05	26.000	26.230	26.000	26.230	25.002	4,500
2023-04-04	25.570	26.000	25.250	26.000	24.783	18,500
2023-04-03	25.790	26.490	25.790	26.020	24.802	14,500
2023-03-31	27.000	27.000	25.780	26.770	25.517	4,500
2023-03-30	26.190	27.150	25.010	25.850	24.640	39,500
2023-03-29	25.600	26.200	25.550	26.200	24.973	15,500
2023-03-28	26.230	26.230	26.230	26.230	25.002	500
2023-03-27	26.000	26.000	25.670	25.980	24.764	15,500
2023-03-24	26.360	26.500	26.160	26.160	24.935	2,000
2023-03-22	27.000	27.100	26.610	26.610	25.364	13,500
2023-03-21	27.480	27.500	27.000	27.100	25.831	5,000
2023-03-20	27.110	27.550	27.110	27.500	26.212	25,500
2023-03-17	27.300	27.510	27.000	27.500	26.212	43,000
2023-03-16	26.480	28.030	26.400	27.500	26.212	192,000
2023-03-15	26.000	26.270	26.000	26.080	24.859	8,500
2023-03-14	26.020	26.350	25.820	26.000	24.783	34,000
2023-03-13	26.000	26.200	25.800	25.940	24.726	17,500
2023-03-10	25.400	26.150	25.400	26.000	24.783	21,500
2023-03-09	25.700	25.700	25.490	25.500	24.306	16,500
2023-03-08	25.000	25.600	25.000	25.500	24.306	11,500
2023-03-07	24.770	25.500	24.770	25.080	23.906	4,000
2023-03-06	25.490	26.500	25.300	25.310	24.125	87,500
2023-03-03	24.400	25.900	24.000	25.290	24.106	31,500
2023-03-02	24.500	24.600	24.500	24.500	23.353	30,000
2023-03-01	24.000	24.600	23.990	24.500	23.353	35,500
2023-02-28	23.880	24.500	23.500	24.500	23.353	25,000

← NewerPage 15 of 21 · 1,244 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.