Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.530	29.230	28.500	28.660	28.660	90,069
2026-04-22	29.300	29.300	28.500	28.720	28.720	234,648
2026-04-21	29.900	29.950	28.570	28.910	28.910	193,877
2026-04-20	29.100	30.000	29.050	29.690	29.690	105,879
2026-04-17	29.500	30.450	29.500	29.980	29.980	164,480
2026-04-16	29.850	30.150	29.120	29.420	29.420	160,753
2026-04-15	30.000	31.000	29.110	29.800	29.800	715,710
2026-04-14	28.450	29.930	28.450	29.300	29.300	358,335
2026-04-13	28.730	28.730	27.300	27.540	27.540	264,923
2026-04-10	28.650	29.950	28.000	29.530	29.530	576,294
2026-04-09	27.340	29.490	26.700	28.010	28.010	708,156
2026-04-08	26.250	27.340	25.800	27.320	27.320	621,273
2026-04-07	24.890	24.990	24.160	24.850	24.850	70,557
2026-04-06	24.250	24.750	24.010	24.520	24.520	90,755
2026-04-03	24.010	24.900	24.000	24.540	24.540	70,866
2026-04-02	25.000	25.000	24.100	24.720	24.720	71,222
2026-04-01	23.910	25.500	23.910	25.030	25.030	294,829
2026-03-31	23.910	23.910	23.020	23.440	23.440	84,356
2026-03-30	24.580	25.400	22.650	23.070	23.070	238,678
2026-03-27	25.000	25.000	24.350	24.580	24.580	43,788
2026-03-26	25.720	25.720	24.450	24.510	24.510	81,692
2026-03-25	25.450	25.900	25.000	25.370	25.370	325,843
2026-03-24	26.000	26.400	24.710	24.810	24.810	220,411
2026-03-19	24.600	25.490	24.030	25.070	25.070	80,642
2026-03-18	24.010	25.000	23.700	24.600	24.600	100,540
2026-03-17	24.010	24.510	23.500	24.000	24.000	35,294
2026-03-16	24.000	24.380	23.660	24.060	24.060	52,864
2026-03-13	23.950	24.480	23.610	24.060	24.060	57,676
2026-03-12	24.000	24.800	23.510	23.960	23.960	58,718
2026-03-11	24.530	24.800	23.700	24.210	24.210	158,773
2026-03-10	23.000	24.550	23.000	23.960	23.960	934,711
2026-03-09	23.010	23.010	22.260	22.530	22.530	316,473
2026-03-06	25.000	25.190	23.310	24.150	24.150	336,317
2026-03-05	24.980	25.500	24.510	25.320	25.320	266,950
2026-03-04	25.100	26.490	24.010	24.650	24.650	567,372
2026-03-03	24.300	27.000	23.520	26.680	26.680	417,681
2026-03-02	25.510	26.800	25.310	25.310	25.310	564,669
2026-02-27	28.490	28.500	27.500	28.120	28.120	92,663
2026-02-26	28.480	28.750	27.000	28.670	28.670	158,667
2026-02-25	30.500	31.500	27.310	27.780	27.780	720,242
2026-02-24	30.940	31.300	29.000	30.060	30.060	642,990
2026-02-23	30.500	31.980	30.010	30.300	30.300	969,100
2026-02-20	35.000	35.000	31.900	31.910	31.910	1,791,793
2026-02-19	37.250	37.500	35.000	35.440	35.440	132,835
2026-02-18	36.150	37.230	36.150	37.020	37.020	191,455
2026-02-17	37.500	37.600	36.000	36.120	36.120	189,641
2026-02-16	38.390	38.640	37.100	37.420	37.420	95,908
2026-02-13	38.300	38.650	37.510	38.090	38.090	77,262
2026-02-12	38.810	39.100	37.270	37.810	37.810	165,882
2026-02-11	38.410	39.750	38.410	39.230	39.230	234,990
2026-02-10	39.090	39.980	38.510	38.750	38.750	252,358
2026-02-09	39.380	39.890	38.500	38.560	38.560	948,616
2026-02-06	40.740	40.740	39.000	39.380	39.380	160,548
2026-02-04	40.770	40.770	40.010	40.220	40.220	86,764
2026-02-03	40.000	40.990	39.710	40.280	40.280	258,711
2026-02-02	40.900	40.900	39.500	39.800	39.800	193,732
2026-01-30	40.480	40.480	39.000	39.770	39.770	286,410
2026-01-29	41.800	41.840	39.500	39.740	39.740	724,202
2026-01-28	42.440	42.440	41.000	41.300	41.300	716,800
2026-01-27	43.900	44.100	41.250	41.960	41.960	957,201

← NewerPage 3 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.