Ghandhara Tyre and Rubber Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 45.260 | 45.980 | 44.000 | 44.010 | 38.333 | 123,500 |
| 2021-12-15 | 43.950 | 45.940 | 43.950 | 45.870 | 39.953 | 479,000 |
| 2021-12-14 | 39.510 | 42.740 | 39.510 | 42.740 | 37.227 | 270,500 |
| 2021-12-13 | 41.820 | 41.820 | 39.600 | 39.760 | 34.631 | 152,000 |
| 2021-12-10 | 40.010 | 42.390 | 39.500 | 40.280 | 35.084 | 119,500 |
| 2021-12-09 | 43.050 | 43.050 | 40.000 | 40.170 | 34.988 | 206,000 |
| 2021-12-08 | 44.750 | 45.100 | 43.000 | 43.130 | 37.567 | 98,500 |
| 2021-12-07 | 44.800 | 45.250 | 43.500 | 44.250 | 38.542 | 97,000 |
| 2021-12-06 | 45.000 | 45.350 | 43.550 | 43.990 | 38.316 | 99,000 |
| 2021-12-03 | 44.990 | 45.800 | 42.200 | 43.830 | 38.176 | 305,000 |
| 2021-12-02 | 47.900 | 47.900 | 44.580 | 44.660 | 38.899 | 444,000 |
| 2021-12-01 | 48.500 | 49.000 | 47.900 | 48.190 | 41.974 | 168,000 |
| 2021-11-30 | 49.000 | 51.500 | 47.000 | 47.740 | 41.582 | 216,500 |
| 2021-11-29 | 46.000 | 48.640 | 45.000 | 48.570 | 42.305 | 562,000 |
| 2021-11-26 | 47.000 | 47.700 | 44.250 | 45.250 | 39.413 | 279,000 |
| 2021-11-25 | 49.050 | 49.500 | 45.800 | 46.330 | 40.354 | 262,000 |
| 2021-11-24 | 50.000 | 50.500 | 48.510 | 49.020 | 42.697 | 213,000 |
| 2021-11-23 | 53.400 | 53.600 | 50.150 | 51.430 | 44.796 | 248,000 |
| 2021-11-22 | 57.400 | 57.400 | 53.130 | 53.440 | 46.547 | 237,000 |
| 2021-11-19 | 53.560 | 55.690 | 52.500 | 53.580 | 46.669 | 310,000 |
| 2021-11-18 | 56.250 | 56.250 | 53.500 | 53.880 | 46.930 | 128,000 |
| 2021-11-17 | 56.800 | 56.800 | 55.000 | 55.020 | 47.923 | 107,500 |
| 2021-11-16 | 56.600 | 57.000 | 55.950 | 56.410 | 49.134 | 195,500 |
| 2021-11-15 | 57.000 | 57.550 | 55.300 | 55.950 | 48.733 | 183,500 |
| 2021-11-12 | 58.000 | 58.000 | 57.300 | 57.490 | 50.074 | 32,500 |
| 2021-11-11 | 58.250 | 59.440 | 58.000 | 58.010 | 50.527 | 204,000 |
| 2021-11-10 | 58.690 | 59.000 | 58.000 | 58.010 | 50.527 | 235,000 |
| 2021-11-09 | 60.170 | 60.740 | 58.000 | 58.080 | 50.588 | 147,500 |
| 2021-11-08 | 62.000 | 62.750 | 60.990 | 61.010 | 53.140 | 131,000 |
| 2021-11-05 | 62.770 | 63.500 | 61.700 | 62.030 | 54.029 | 198,000 |
| 2021-11-04 | 63.440 | 63.440 | 62.000 | 62.470 | 54.412 | 133,000 |
| 2021-11-03 | 64.980 | 64.980 | 62.300 | 63.000 | 54.874 | 223,500 |
| 2021-11-02 | 61.000 | 64.000 | 60.280 | 63.760 | 55.536 | 231,000 |
| 2021-11-01 | 58.480 | 61.780 | 58.000 | 60.860 | 53.010 | 138,500 |
| 2021-10-29 | 57.780 | 58.000 | 57.160 | 57.300 | 49.909 | 27,000 |
| 2021-10-28 | 58.000 | 58.390 | 57.370 | 57.700 | 50.257 | 18,000 |
| 2021-10-27 | 58.990 | 59.500 | 57.510 | 57.760 | 50.310 | 53,500 |
| 2021-10-26 | 59.110 | 59.220 | 57.120 | 58.000 | 50.519 | 33,500 |
| 2021-10-25 | 59.030 | 59.030 | 58.050 | 58.100 | 50.606 | 44,500 |
| 2021-10-22 | 60.100 | 60.100 | 59.000 | 59.050 | 51.433 | 34,500 |
| 2021-10-21 | 60.000 | 61.490 | 59.500 | 60.650 | 52.827 | 55,000 |
| 2021-10-20 | 59.500 | 60.350 | 59.500 | 60.200 | 52.435 | 24,000 |
| 2021-10-18 | 59.400 | 60.200 | 58.100 | 59.350 | 51.694 | 59,000 |
| 2021-10-15 | 60.000 | 62.480 | 59.000 | 60.630 | 52.809 | 31,000 |
| 2021-10-14 | 58.000 | 60.000 | 58.000 | 59.930 | 52.200 | 29,500 |
← NewerPage 21 of 21 · 1,245 trading days
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.