Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	30.670	30.670	30.210	30.350	28.929	20,000
2022-12-01	31.400	31.400	30.670	30.670	29.234	18,500
2022-11-30	30.860	31.800	30.810	31.430	29.958	6,000
2022-11-29	30.420	31.000	30.410	31.000	29.549	8,500
2022-11-28	31.010	31.030	30.000	30.400	28.977	49,000
2022-11-25	31.400	31.490	31.300	31.460	29.987	9,000
2022-11-24	31.120	31.500	31.100	31.500	30.025	17,500
2022-11-23	31.260	31.500	31.200	31.430	29.958	16,500
2022-11-22	30.700	31.490	30.700	31.420	29.949	5,500
2022-11-21	30.700	31.200	30.700	31.000	29.549	14,000
2022-11-18	31.050	32.000	30.750	31.120	29.663	104,000
2022-11-17	31.150	31.390	31.150	31.390	29.920	4,500
2022-11-16	31.700	31.800	31.000	31.290	29.825	20,500
2022-11-15	32.000	32.000	31.610	31.750	30.264	12,000
2022-11-14	31.500	31.980	31.500	31.980	30.483	3,000
2022-11-11	31.600	31.790	31.600	31.790	30.302	2,000
2022-11-10	31.820	31.900	31.630	31.750	30.264	25,000
2022-11-08	31.800	31.930	31.650	31.820	30.330	4,500
2022-11-07	31.800	32.000	31.800	31.800	30.311	5,500
2022-11-04	31.010	31.380	31.010	31.150	29.692	6,500
2022-11-03	31.950	31.950	31.400	31.730	30.244	22,500
2022-11-02	32.000	32.390	31.800	31.810	30.321	10,000
2022-11-01	31.110	32.450	31.110	31.990	30.492	66,500
2022-10-31	30.500	31.490	30.500	31.010	29.558	6,500
2022-10-28	30.010	31.500	29.830	30.930	29.482	39,000
2022-10-27	31.040	31.040	29.510	30.500	29.072	70,500
2022-10-26	31.600	32.890	30.720	31.310	29.844	49,000
2022-10-25	32.490	32.490	32.000	32.000	30.502	31,000
2022-10-24	31.710	32.490	31.710	32.000	30.502	8,500
2022-10-21	31.150	31.970	31.150	31.570	30.092	11,000
2022-10-20	32.000	32.000	31.230	31.510	30.035	25,500
2022-10-19	31.800	31.800	31.500	31.540	30.063	23,000
2022-10-18	32.000	32.000	31.000	31.420	29.949	86,000
2022-10-17	34.650	35.000	34.400	34.800	30.311	153,000
2022-10-14	34.200	34.700	34.150	34.630	30.163	45,500
2022-10-13	34.300	34.300	33.660	34.020	29.632	32,000
2022-10-12	34.500	34.500	34.100	34.150	29.745	87,500
2022-10-11	34.260	34.850	34.260	34.410	29.971	115,000
2022-10-10	34.400	35.000	34.100	34.430	29.989	98,000
2022-10-07	34.150	35.000	34.010	34.400	29.963	18,000
2022-10-06	34.350	34.500	33.810	34.290	29.867	78,000
2022-10-05	34.350	34.350	33.820	33.960	29.580	108,000
2022-10-04	34.500	34.500	34.060	34.360	29.928	19,500
2022-10-03	34.040	34.480	34.030	34.200	29.789	24,500
2022-09-30	34.120	34.500	34.120	34.500	30.050	16,000
2022-09-29	34.700	34.700	34.150	34.330	29.902	7,000
2022-09-28	35.400	35.400	34.500	34.520	30.067	28,000
2022-09-27	34.410	35.850	34.120	34.880	30.381	197,000
2022-09-26	34.210	34.500	34.200	34.320	29.893	21,000
2022-09-23	34.200	34.350	34.050	34.050	29.658	13,500
2022-09-22	34.200	35.000	33.000	33.900	29.527	67,500
2022-09-21	34.790	34.790	34.410	34.410	29.971	10,000
2022-09-20	35.330	35.330	34.000	34.170	29.762	46,500
2022-09-19	34.900	35.000	34.900	34.910	30.407	9,500
2022-09-16	35.450	35.600	34.560	34.830	30.337	80,500
2022-09-15	35.850	36.250	35.400	35.650	31.052	81,500
2022-09-14	35.950	36.500	35.800	35.970	31.330	53,500
2022-09-13	36.120	36.340	35.750	36.000	31.356	33,000
2022-09-12	35.800	36.200	35.790	36.000	31.356	6,000
2022-09-09	36.650	36.650	35.990	36.060	31.409	44,000

← NewerPage 17 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.