Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	35.970	36.890	35.800	36.370	31.679	137,500
2022-09-07	36.100	36.100	35.380	35.500	30.921	15,500
2022-09-06	36.010	36.340	35.800	36.080	31.426	76,000
2022-09-05	36.310	36.880	36.250	36.300	31.618	125,500
2022-09-02	37.300	37.990	37.000	37.190	32.393	438,000
2022-09-01	35.000	37.230	35.000	37.230	32.428	769,500
2022-08-31	34.500	34.900	34.060	34.640	30.172	14,500
2022-08-30	34.560	35.000	34.010	34.300	29.876	37,000
2022-08-29	34.100	34.100	33.760	34.000	29.614	21,500
2022-08-26	34.520	35.000	34.250	34.690	30.215	26,000
2022-08-25	35.000	35.600	34.510	34.660	30.189	19,500
2022-08-24	35.740	35.740	35.200	35.400	30.834	29,500
2022-08-23	35.350	35.550	35.000	35.390	30.825	21,000
2022-08-22	34.560	35.450	34.560	35.000	30.485	16,000
2022-08-19	35.550	35.800	35.420	35.530	30.947	3,500
2022-08-18	36.640	36.640	35.550	35.600	31.008	59,500
2022-08-17	35.560	36.750	35.500	36.050	31.400	139,000
2022-08-16	37.600	37.600	36.020	36.160	31.496	66,000
2022-08-15	36.000	37.890	36.000	36.850	32.097	277,500
2022-08-12	35.690	36.600	35.500	36.350	31.661	308,000
2022-08-11	36.000	36.460	35.500	35.530	30.947	56,500
2022-08-10	35.200	37.000	35.200	36.460	31.757	256,500
2022-08-05	34.400	35.740	34.170	35.190	30.651	112,000
2022-08-04	34.640	35.500	34.400	34.520	30.067	127,500
2022-08-03	33.500	34.800	33.500	34.420	29.980	116,500
2022-08-02	33.050	34.000	33.000	33.780	29.423	19,500
2022-08-01	33.030	34.000	33.030	33.420	29.109	53,000
2022-07-29	32.700	33.250	32.300	33.020	28.761	19,500
2022-07-28	32.790	33.850	32.700	32.700	28.482	47,000
2022-07-27	32.790	32.800	32.300	32.460	28.273	12,500
2022-07-26	32.050	32.700	32.050	32.680	28.465	7,500
2022-07-25	32.680	32.700	32.230	32.660	28.447	6,000
2022-07-22	32.790	32.800	32.000	32.500	28.308	32,000
2022-07-21	33.400	33.400	31.820	32.560	28.360	64,500
2022-07-20	33.300	33.450	32.700	33.110	28.839	69,500
2022-07-19	34.150	34.250	32.500	33.130	28.857	63,500
2022-07-18	34.160	34.490	34.000	34.020	29.632	105,000
2022-07-15	35.100	35.890	34.820	35.010	30.494	61,000
2022-07-14	34.820	35.540	34.310	35.380	30.816	256,500
2022-07-13	34.150	34.600	34.100	34.530	30.076	46,000
2022-07-07	34.050	34.340	34.010	34.230	29.815	42,000
2022-07-06	34.410	34.450	34.100	34.180	29.771	44,500
2022-07-05	34.300	34.440	34.010	34.090	29.693	57,000
2022-07-04	34.300	35.240	34.000	34.300	29.876	242,000
2022-07-01	34.050	34.700	34.050	34.210	29.797	77,000
2022-06-30	33.810	34.300	33.810	34.010	29.623	133,000
2022-06-29	34.000	35.000	33.500	33.800	29.440	430,000
2022-06-28	35.160	35.850	33.630	34.010	29.623	564,000
2022-06-27	37.000	37.400	34.120	35.010	30.494	658,500
2022-06-24	39.010	39.200	36.510	36.560	31.844	657,500
2022-06-23	39.500	39.880	38.400	39.460	34.370	533,500
2022-06-22	39.000	39.500	38.700	38.770	33.769	42,000
2022-06-21	38.430	39.500	38.310	39.290	34.222	73,000
2022-06-20	39.500	39.550	38.280	38.500	33.534	40,000
2022-06-17	39.690	40.480	39.300	39.480	34.387	189,000
2022-06-16	38.300	40.000	38.300	39.700	34.579	274,500
2022-06-15	38.000	39.000	37.050	38.120	33.203	315,500
2022-06-14	37.060	37.880	37.000	37.830	32.950	21,500
2022-06-13	37.000	37.010	36.510	36.970	32.201	42,500
2022-06-10	37.400	37.400	37.000	37.000	32.227	2,500

← NewerPage 18 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.