Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	37.400	37.400	37.000	37.000	32.227	2,500
2022-06-09	37.800	37.800	37.000	37.440	32.611	16,000
2022-06-08	37.300	37.350	36.700	36.700	31.966	3,000
2022-06-07	37.150	37.400	36.510	37.400	32.576	11,500
2022-06-06	36.070	37.000	36.070	36.760	32.018	15,000
2022-06-03	37.900	38.010	36.500	36.870	32.114	17,500
2022-06-02	38.440	38.570	38.000	38.000	33.098	30,000
2022-06-01	38.280	38.990	38.250	38.570	33.595	12,000
2022-05-31	38.800	38.900	38.450	38.680	33.691	9,500
2022-05-30	39.500	39.500	38.000	38.220	33.290	53,000
2022-05-27	39.650	40.800	39.150	39.260	34.196	162,000
2022-05-26	38.600	39.500	38.500	39.390	34.309	80,000
2022-05-25	38.000	38.690	38.000	38.240	33.307	76,500
2022-05-24	38.060	38.390	37.520	37.970	33.072	435,500
2022-05-23	39.550	39.550	37.700	38.040	33.133	161,500
2022-05-20	37.700	39.740	37.650	39.340	34.266	303,500
2022-05-19	37.210	39.170	37.200	38.230	33.299	1,054,500
2022-05-18	34.550	37.200	34.550	37.200	32.402	1,640,500
2022-05-17	35.050	35.100	34.500	34.610	30.146	67,000
2022-05-16	35.500	35.950	34.510	35.180	30.642	224,000
2022-05-13	35.660	36.000	35.500	35.700	31.095	71,000
2022-05-12	35.640	36.000	34.550	35.970	31.330	69,500
2022-05-11	36.510	36.510	34.510	35.640	31.043	210,000
2022-05-10	36.980	37.250	36.800	37.250	32.445	28,000
2022-05-09	38.360	38.360	36.510	36.980	32.210	310,000
2022-05-06	40.880	40.880	38.150	38.940	33.917	31,500
2022-04-28	40.620	40.950	40.000	40.030	34.867	138,000
2022-04-27	41.500	41.900	41.100	41.100	35.799	22,500
2022-04-26	41.500	41.950	41.350	41.480	36.130	5,500
2022-04-25	42.740	42.740	41.150	41.610	36.243	14,000
2022-04-22	41.800	42.250	41.060	41.320	35.990	24,500
2022-04-21	42.000	42.500	41.670	41.750	36.365	61,000
2022-04-20	43.770	43.770	41.700	42.050	36.626	46,500
2022-04-19	45.560	45.560	42.150	42.160	36.722	254,500
2022-04-18	44.750	46.000	44.500	45.560	39.683	28,500
2022-04-15	46.300	46.900	45.500	45.610	39.727	60,000
2022-04-14	46.600	46.600	45.120	46.260	40.293	19,000
2022-04-13	43.150	47.780	43.150	46.450	40.458	269,500
2022-04-12	44.000	45.290	42.400	44.450	38.716	93,000
2022-04-11	43.450	44.290	41.750	44.080	38.394	57,500
2022-04-08	41.000	41.980	41.000	41.750	36.365	24,500
2022-04-07	42.100	43.500	41.500	42.000	36.582	28,500
2022-04-06	41.550	42.480	41.550	42.370	36.905	4,500
2022-04-05	41.600	41.700	41.500	41.500	36.147	2,000
2022-04-04	42.000	42.000	41.110	41.110	35.807	17,000
2022-04-01	44.350	44.350	43.050	44.020	38.342	71,500
2022-03-31	44.650	44.650	42.750	43.030	37.480	41,000
2022-03-30	41.000	43.900	41.000	42.870	37.340	83,500
2022-03-29	41.500	41.950	41.230	41.550	36.190	36,000
2022-03-28	39.300	41.000	38.610	40.460	35.241	20,000
2022-03-25	38.830	39.010	38.610	38.750	33.752	46,500
2022-03-24	38.600	39.270	38.500	39.000	33.969	52,500
2022-03-22	39.050	39.700	38.750	39.340	34.266	37,500
2022-03-21	39.700	39.700	39.050	39.350	34.274	18,500
2022-03-18	38.850	39.900	38.850	39.540	34.440	12,500
2022-03-17	40.410	41.000	39.720	40.020	34.858	14,500
2022-03-16	40.450	41.400	39.520	41.040	35.746	59,500
2022-03-15	39.770	39.990	38.600	39.650	34.536	41,500
2022-03-14	39.510	40.000	39.300	39.630	34.518	12,500
2022-03-11	40.000	40.500	40.000	40.320	35.119	33,500

← NewerPage 19 of 21 · 1,245 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.