Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.350	33.000	31.300	31.550	31.550	528,747
2026-07-23	32.300	32.500	31.210	32.110	32.110	436,955
2026-07-22	32.970	33.440	31.520	31.850	31.850	345,786
2026-07-21	34.030	34.250	32.800	32.970	32.970	1,201,872
2026-07-20	33.500	34.850	32.750	33.400	33.400	3,505,892
2026-07-17	35.350	35.380	33.670	33.980	33.980	814,741
2026-07-16	35.500	36.800	34.760	35.150	35.150	2,888,087
2026-07-15	36.000	38.350	34.500	35.570	35.570	14,453,671
2026-07-14	31.950	35.180	31.010	35.180	35.180	4,302,087
2026-07-13	31.500	32.770	31.000	31.980	31.980	611,940
2026-07-10	32.470	32.470	31.320	31.750	31.750	278,229
2026-07-09	31.520	32.980	31.000	31.820	31.820	125,765
2026-07-08	33.000	33.000	31.300	31.590	31.590	273,314
2026-07-07	33.350	33.350	32.500	32.970	32.970	302,953
2026-07-06	33.100	33.400	32.210	33.080	33.080	224,703
2026-07-03	33.000	33.100	32.200	32.690	32.690	331,421
2026-07-02	33.650	33.900	32.650	32.720	32.720	676,160
2026-07-01	31.750	34.610	31.400	33.040	33.040	4,553,551
2026-06-30	31.690	31.970	31.060	31.460	31.460	249,541
2026-06-29	31.010	31.900	30.750	30.960	30.960	177,814
2026-06-24	31.890	31.980	31.160	31.490	31.490	207,760
2026-06-23	31.400	31.970	31.020	31.200	31.200	158,363
2026-06-22	31.980	31.990	31.520	31.610	31.610	84,648
2026-06-19	32.080	32.560	31.500	31.610	31.610	245,670
2026-06-18	32.500	32.990	32.020	32.080	32.080	738,435
2026-06-17	33.200	33.400	32.200	32.690	32.690	911,975
2026-06-16	32.310	33.390	32.210	33.050	33.050	1,101,557
2026-06-15	32.400	32.500	31.300	32.040	32.040	1,281,988
2026-06-12	30.250	32.800	29.800	31.240	31.240	2,613,474
2026-06-11	29.240	30.900	29.150	29.820	29.820	807,439
2026-06-10	29.470	29.930	29.250	29.480	29.480	164,663
2026-06-09	29.210	30.200	29.200	29.310	29.310	506,808
2026-06-08	29.000	29.270	28.710	28.760	28.760	84,471
2026-06-05	29.100	29.470	29.000	29.200	29.200	55,728
2026-06-04	29.670	29.670	29.050	29.160	29.160	79,075
2026-06-03	29.680	29.690	28.660	29.220	29.220	137,992
2026-06-02	29.730	29.730	28.760	29.360	29.360	351,969
2026-06-01	29.730	29.730	29.000	29.570	29.570	95,334
2026-05-29	29.740	29.740	28.510	29.480	29.480	90,309
2026-05-25	29.500	29.700	28.600	29.430	29.430	61,171
2026-05-22	29.890	29.890	28.710	28.910	28.910	61,970
2026-05-21	29.490	29.890	29.250	29.390	29.390	97,732
2026-05-20	28.790	29.480	28.310	29.240	29.240	261,550
2026-05-19	29.680	29.680	28.310	28.780	28.780	534,251
2026-05-18	29.120	29.750	28.520	28.720	28.720	57,627
2026-05-15	29.970	29.970	29.100	29.560	29.560	69,367
2026-05-14	30.140	30.140	29.420	29.520	29.520	66,512
2026-05-13	30.090	30.400	29.700	29.760	29.760	85,701
2026-05-12	31.100	31.240	29.520	29.800	29.800	220,999
2026-05-11	30.000	31.240	29.600	30.520	30.520	452,874
2026-05-08	28.700	31.190	28.510	30.110	30.110	1,232,695
2026-05-07	28.490	29.350	27.500	28.930	28.930	502,431
2026-05-06	27.490	28.500	27.210	28.430	28.430	302,201
2026-05-05	27.000	27.180	26.760	26.930	26.930	115,609
2026-05-04	28.390	28.390	26.800	27.130	27.130	163,163
2026-04-30	29.260	29.260	27.130	27.590	27.590	277,156
2026-04-29	31.100	32.000	29.500	29.610	29.610	386,890
2026-04-28	29.450	31.000	27.510	30.470	30.470	1,253,904
2026-04-27	28.270	29.490	28.270	29.090	29.090	518,283
2026-04-24	28.300	29.490	27.900	28.900	28.900	273,463

← NewerPage 2 of 5 · 250 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.