Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	23.490	23.750	23.000	23.710	22.600	22,000
2023-02-24	23.000	23.500	23.000	23.490	22.390	56,500
2023-02-23	24.250	24.300	23.000	23.010	21.933	90,000
2023-02-22	23.800	24.010	23.650	23.800	22.686	47,500
2023-02-21	24.010	24.340	23.600	23.800	22.686	13,500
2023-02-20	24.240	24.240	23.550	23.770	22.657	14,000
2023-02-17	24.710	24.710	24.000	24.130	23.000	57,000
2023-02-16	25.600	26.000	24.900	24.930	23.763	91,500
2023-02-15	24.620	26.000	24.620	26.000	24.783	30,500
2023-02-14	25.100	26.000	25.100	25.100	23.925	32,000
2023-02-13	25.000	25.600	25.000	25.520	24.325	9,500
2023-02-10	25.600	26.300	25.440	25.510	24.316	72,000
2023-02-09	25.800	26.990	25.510	25.980	24.764	157,000
2023-02-08	25.050	25.990	25.050	25.880	24.668	13,000
2023-02-07	25.490	25.500	25.000	25.140	23.963	14,500
2023-02-06	25.000	25.500	24.600	25.000	23.830	25,500
2023-02-03	24.470	25.000	24.470	25.000	23.830	3,500
2023-02-02	25.000	25.000	24.250	24.460	23.315	31,500
2023-02-01	25.000	25.840	24.900	25.000	23.830	20,000
2023-01-31	25.000	26.000	24.800	24.950	23.782	112,000
2023-01-30	24.990	25.000	24.760	25.000	23.830	27,500
2023-01-27	25.010	25.100	24.510	25.080	23.906	10,000
2023-01-26	24.450	25.750	24.450	25.420	24.230	18,500
2023-01-25	24.690	25.000	24.600	24.900	23.734	30,500
2023-01-24	24.500	24.880	24.000	24.690	23.534	26,500
2023-01-20	24.500	24.500	24.100	24.300	23.162	12,000
2023-01-19	24.270	24.500	24.270	24.370	23.229	7,500
2023-01-18	24.250	24.500	24.200	24.500	23.353	15,500
2023-01-17	24.610	24.610	24.120	24.240	23.105	9,500
2023-01-16	25.400	25.400	24.750	24.800	23.639	14,000
2023-01-13	25.500	25.750	25.110	25.180	24.001	60,000
2023-01-12	25.900	26.900	25.250	25.560	24.363	188,500
2023-01-11	26.000	26.100	26.000	26.070	24.849	4,000
2023-01-10	26.290	26.550	26.000	26.090	24.869	39,500
2023-01-09	26.300	26.310	25.800	25.990	24.773	17,500
2023-01-06	26.900	26.900	26.500	26.530	25.288	3,000
2023-01-05	26.500	27.000	26.500	26.900	25.641	50,500
2023-01-04	26.000	26.500	26.000	26.120	24.897	233,500
2023-01-03	26.500	26.500	26.050	26.280	25.050	38,500
2023-01-02	27.100	27.190	26.500	26.620	25.374	28,500
2022-12-30	26.540	27.550	26.500	27.000	25.736	17,500
2022-12-29	25.600	27.300	25.570	26.980	25.717	19,500
2022-12-28	26.380	26.380	25.550	25.820	24.611	17,500
2022-12-27	26.050	26.500	26.000	26.050	24.830	64,000
2022-12-26	26.390	26.490	26.000	26.410	25.174	36,000
2022-12-23	25.570	26.100	25.550	25.610	24.411	86,000
2022-12-22	25.500	26.000	25.500	25.750	24.544	33,000
2022-12-21	25.990	26.800	25.110	25.280	24.096	85,500
2022-12-20	27.550	27.550	26.010	26.190	24.964	54,000
2022-12-19	27.910	28.500	26.950	27.680	26.384	122,500
2022-12-16	28.500	28.500	28.000	28.240	26.918	36,000
2022-12-15	28.510	29.500	28.260	28.940	27.585	41,500
2022-12-14	29.000	29.300	28.700	29.040	27.680	16,000
2022-12-13	29.070	29.700	29.070	29.360	27.985	4,000
2022-12-12	29.310	29.750	29.300	29.350	27.976	18,500
2022-12-09	29.750	30.300	29.500	30.040	28.634	18,500
2022-12-08	29.600	30.400	29.100	29.800	28.405	31,000
2022-12-07	29.400	30.000	29.400	29.740	28.348	56,000
2022-12-06	30.000	30.000	29.500	29.600	28.214	339,000
2022-12-05	30.400	30.400	29.750	29.750	28.357	8,500

← NewerPage 16 of 21 · 1,240 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.