Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	40.300	42.000	40.250	41.070	35.772	52,000
2022-03-09	40.500	40.500	39.500	39.800	34.666	36,500
2022-03-08	40.300	40.500	39.900	39.990	34.832	47,500
2022-03-07	42.010	42.010	40.100	40.540	35.311	46,500
2022-03-04	42.500	43.700	42.000	42.440	36.966	44,000
2022-03-03	42.900	43.740	42.610	42.640	37.140	22,000
2022-03-02	44.650	44.650	42.500	42.550	37.061	86,000
2022-03-01	46.450	46.500	43.000	44.150	38.455	138,000
2022-02-28	43.890	46.990	41.000	45.930	40.005	95,000
2022-02-25	42.000	45.050	41.000	43.900	38.237	52,500
2022-02-24	43.800	44.490	41.750	41.910	36.504	72,000
2022-02-23	44.800	44.800	43.560	44.000	38.324	12,000
2022-02-22	45.950	45.950	43.000	44.400	38.673	51,000
2022-02-21	47.000	47.000	45.560	45.950	40.023	19,500
2022-02-18	47.250	47.790	46.700	47.790	41.626	7,000
2022-02-17	47.000	48.300	46.010	47.610	41.469	24,000
2022-02-16	47.050	47.060	46.630	46.690	40.667	19,500
2022-02-15	48.850	48.850	46.520	47.330	41.225	33,500
2022-02-14	47.020	47.400	46.500	47.000	40.937	49,500
2022-02-11	47.010	48.490	47.000	47.660	41.512	56,500
2022-02-10	47.350	48.340	47.250	47.310	41.207	253,500
2022-02-09	46.800	47.980	46.800	47.810	41.643	30,000
2022-02-08	47.000	47.500	46.600	47.070	40.998	22,000
2022-02-07	47.800	48.650	47.410	47.610	41.469	92,500
2022-02-04	47.440	47.500	46.200	47.270	41.173	17,500
2022-02-03	48.490	48.490	47.400	47.440	41.321	23,000
2022-02-02	46.500	48.000	46.010	47.740	41.582	94,000
2022-02-01	46.390	46.780	46.000	46.670	40.650	17,500
2022-01-31	45.520	47.000	45.480	46.010	40.075	60,500
2022-01-28	44.310	46.080	44.310	45.100	39.283	3,000
2022-01-27	44.380	46.300	44.380	45.410	39.553	19,000
2022-01-26	44.130	45.890	44.040	45.760	39.857	8,500
2022-01-25	45.500	46.100	45.000	45.300	39.457	48,000
2022-01-24	44.610	45.300	44.610	45.000	39.195	29,000
2022-01-21	47.330	47.330	45.000	45.460	39.596	79,000
2022-01-20	45.000	46.000	43.750	45.430	39.570	152,500
2022-01-19	46.500	46.990	45.700	45.860	39.945	25,500
2022-01-18	47.300	47.450	46.750	47.000	40.937	248,500
2022-01-17	46.500	47.500	46.250	47.290	41.190	16,000
2022-01-14	47.500	47.500	47.000	47.120	41.042	2,500
2022-01-13	47.030	47.150	46.710	47.000	40.937	47,000
2022-01-12	48.800	48.800	47.800	47.900	41.721	24,000
2022-01-11	48.150	48.230	47.510	47.920	41.739	52,500
2022-01-10	47.300	47.890	47.000	47.760	41.599	33,500
2022-01-07	46.050	47.970	45.500	47.130	41.051	45,000
2022-01-06	46.900	47.700	46.500	46.650	40.633	63,500
2022-01-05	47.000	47.850	47.000	47.490	41.364	54,000
2022-01-04	46.390	48.000	46.000	47.250	41.155	190,500
2022-01-03	45.500	45.800	44.500	45.670	39.779	207,000
2021-12-31	45.820	47.000	45.710	46.360	40.380	234,500
2021-12-30	46.550	46.990	46.070	46.220	40.258	115,000
2021-12-29	46.000	46.500	45.700	45.970	40.040	64,500
2021-12-28	44.250	45.500	44.250	45.390	39.535	114,500
2021-12-27	45.500	45.500	45.150	45.160	39.335	23,000
2021-12-24	45.500	45.690	45.000	45.470	39.605	32,000
2021-12-23	45.070	45.400	44.800	44.880	39.091	64,000
2021-12-22	46.000	46.330	45.000	45.070	39.256	36,500
2021-12-21	45.940	46.500	45.500	45.990	40.058	74,000
2021-12-20	44.980	46.490	44.500	45.710	39.814	159,000
2021-12-17	44.020	44.490	43.010	44.000	38.324	92,500

← NewerPage 20 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.