Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	42.710	45.300	42.710	43.840	43.840	6,132,919
2026-01-23	41.700	42.800	40.850	42.450	42.450	1,987,982
2026-01-22	41.910	42.390	41.250	41.260	41.260	533,965
2026-01-21	42.100	43.250	41.250	41.550	41.550	2,010,021
2026-01-20	39.800	43.360	39.310	42.100	42.100	4,638,421
2026-01-19	40.040	40.540	39.200	39.420	39.420	355,624
2026-01-16	37.490	40.980	37.350	40.040	40.040	1,614,179
2026-01-15	38.490	38.900	37.000	37.540	37.540	362,475
2026-01-14	38.990	38.990	38.000	38.080	38.080	133,572
2026-01-13	38.990	39.140	38.670	38.920	38.920	194,703
2026-01-12	39.100	39.180	38.310	38.540	38.540	383,754
2026-01-09	39.980	39.980	38.500	39.010	39.010	219,205
2026-01-08	39.960	40.250	39.500	39.650	39.650	303,127
2026-01-07	40.000	40.450	39.670	39.970	39.970	224,538
2026-01-06	40.250	40.250	39.600	39.910	39.910	160,947
2026-01-05	40.300	40.300	39.800	39.900	39.900	186,844
2026-01-02	40.870	40.900	39.520	39.800	39.800	343,207
2026-01-01	39.400	40.990	39.120	40.560	40.560	1,215,803
2025-12-31	38.850	39.500	38.210	39.070	39.070	197,020
2025-12-30	38.200	38.850	38.000	38.300	38.300	160,073
2025-12-29	38.740	38.740	38.010	38.140	38.140	111,540
2025-12-26	38.870	38.870	38.020	38.500	38.500	177,860
2025-12-24	38.960	38.960	38.010	38.200	38.200	730,537
2025-12-23	38.980	39.000	38.020	38.250	38.250	118,234
2025-12-22	38.510	39.120	38.220	38.500	38.500	205,366
2025-12-19	38.750	39.300	38.500	38.540	38.540	126,570
2025-12-18	39.600	39.900	38.520	38.980	38.980	180,996
2025-12-17	40.000	40.390	39.200	39.370	39.370	214,416
2025-12-16	40.980	40.980	39.750	39.870	39.870	269,295
2025-12-15	40.270	41.480	40.270	40.460	40.460	605,988
2025-12-12	39.500	41.000	39.250	40.470	40.470	1,704,664
2025-12-11	39.440	40.500	38.570	39.100	39.100	576,052
2025-12-10	37.360	41.090	37.250	39.140	39.140	2,532,843
2025-12-09	37.450	37.480	36.800	37.350	37.350	102,789
2025-12-08	37.450	37.490	37.020	37.150	37.150	57,732
2025-12-05	36.980	37.490	36.550	37.160	37.160	37,361
2025-12-04	37.000	37.250	36.500	36.700	36.700	122,217
2025-12-03	37.490	37.500	36.500	36.960	36.960	73,964
2025-12-02	37.290	37.700	37.000	37.080	37.080	139,324
2025-12-01	37.040	37.500	36.800	36.900	36.900	134,917
2025-11-28	37.490	37.590	36.900	37.040	37.040	90,181
2025-11-27	37.750	37.750	36.890	37.010	37.010	44,263
2025-11-26	38.950	38.950	36.510	36.890	36.890	304,784
2025-11-25	37.480	38.480	37.300	37.540	37.540	79,279
2025-11-24	37.550	37.950	37.010	37.480	37.480	48,370
2025-11-21	37.990	38.480	37.160	37.540	37.540	91,001
2025-11-20	38.580	38.580	37.710	37.790	37.790	100,913
2025-11-19	38.490	38.980	37.910	38.000	38.000	118,280
2025-11-18	38.490	38.990	37.500	38.130	38.130	260,496
2025-11-17	37.500	38.490	36.540	38.190	38.190	186,381
2025-11-14	36.980	37.980	36.810	37.410	37.410	38,128
2025-11-13	36.900	37.100	36.290	36.980	36.980	680,095
2025-11-12	36.700	36.900	36.030	36.470	36.470	67,367
2025-11-11	37.990	37.990	36.500	36.650	36.650	89,887
2025-11-10	37.490	38.250	37.000	37.610	37.610	113,424
2025-11-07	36.580	37.400	36.580	37.250	37.250	67,150
2025-11-06	36.990	37.000	36.400	36.830	36.830	97,764
2025-11-05	36.750	37.290	36.680	36.860	36.860	82,659
2025-11-04	37.490	37.490	36.900	37.010	37.010	65,591
2025-11-03	36.940	37.500	36.220	37.050	37.050	115,633

← NewerPage 4 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.