Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	46.410	47.250	46.100	46.850	46.850	383,503
2025-08-06	45.890	46.560	45.700	46.420	46.420	200,762
2025-08-05	46.020	46.540	45.700	45.750	45.750	205,017
2025-08-04	46.990	46.990	45.800	46.010	46.010	165,030
2025-08-01	46.650	47.500	46.000	46.710	46.710	159,302
2025-07-31	46.750	47.700	46.000	46.580	46.580	195,321
2025-07-30	47.790	47.950	46.650	46.990	46.990	227,673
2025-07-29	47.980	49.190	47.000	47.720	47.720	700,258
2025-07-28	48.000	48.600	47.530	47.600	47.600	181,234
2025-07-25	47.570	48.750	47.210	47.970	47.970	356,847
2025-07-24	48.510	49.460	47.200	47.380	47.380	666,451
2025-07-23	47.000	49.250	47.000	48.080	48.080	665,315
2025-07-22	47.110	47.490	46.900	47.050	47.050	201,842
2025-07-21	47.650	48.000	47.000	47.090	47.090	297,804
2025-07-18	49.320	49.800	47.500	47.650	47.650	690,903
2025-07-17	48.990	51.500	48.890	49.310	49.310	2,955,349
2025-07-16	47.000	48.620	46.750	48.070	48.070	509,858
2025-07-15	49.780	49.800	46.820	47.140	47.140	677,005
2025-07-14	49.500	50.200	49.000	49.630	49.630	944,567
2025-07-11	47.280	50.500	47.000	48.640	48.640	1,902,189
2025-07-10	47.000	48.100	46.500	47.260	47.260	876,361
2025-07-09	48.500	49.650	46.500	46.930	46.930	1,622,808
2025-07-08	49.690	50.000	48.100	48.650	48.650	1,116,722
2025-07-07	49.330	51.500	49.330	49.690	49.690	4,928,080
2025-07-04	43.600	47.890	43.600	47.890	47.890	4,876,249
2025-07-03	42.000	44.000	41.510	43.540	43.540	2,714,134
2025-07-02	40.300	42.700	40.300	41.500	41.500	2,179,984
2025-07-01	40.500	40.800	38.150	40.050	40.050	494,464
2025-06-30	41.400	41.400	40.210	40.290	40.290	1,396,653
2025-06-27	41.000	41.750	40.800	40.840	40.840	272,077
2025-06-26	40.990	42.500	40.520	40.940	40.940	528,396
2025-06-25	41.000	41.550	40.500	40.560	40.560	396,738
2025-06-24	38.920	40.770	38.210	40.760	40.760	441,684
2025-06-23	38.990	39.000	36.500	37.060	37.060	281,793
2025-06-20	39.800	41.230	39.500	39.660	39.660	386,644
2025-06-19	41.400	41.850	39.500	39.820	39.820	155,354
2025-06-18	42.250	42.500	40.150	40.870	40.870	469,372
2025-06-17	40.250	43.100	40.150	41.980	41.980	1,481,030
2025-06-16	39.290	40.390	39.290	40.050	40.050	128,280
2025-06-13	40.000	40.900	39.000	40.070	40.070	214,593
2025-06-12	41.200	42.050	40.200	40.430	40.430	487,650
2025-06-11	42.980	43.050	41.000	41.250	41.250	760,816
2025-06-10	43.550	43.650	42.500	42.780	42.780	212,750
2025-06-05	43.440	43.680	42.560	43.340	43.340	414,514
2025-06-04	42.600	44.900	41.950	43.440	43.440	1,122,812
2025-06-03	42.600	42.790	41.560	42.520	42.520	278,739
2025-06-02	43.040	44.250	42.420	42.600	42.600	596,896
2025-05-30	40.020	43.890	39.750	42.810	42.810	1,992,735
2025-05-29	40.880	40.880	39.850	40.090	40.090	97,455
2025-05-27	40.470	41.840	39.720	40.310	40.310	580,834
2025-05-26	39.190	40.710	39.050	40.030	40.030	334,141
2025-05-23	39.000	39.800	38.520	39.220	39.220	117,811
2025-05-22	38.580	40.750	38.580	39.330	39.330	603,417
2025-05-21	38.120	38.750	37.700	38.580	38.580	107,286
2025-05-20	38.720	38.720	37.880	38.120	38.120	126,957
2025-05-19	38.100	38.500	37.600	38.030	38.030	174,627
2025-05-16	39.260	39.440	37.360	37.810	37.810	378,369
2025-05-15	37.300	39.990	37.230	39.560	39.560	506,988
2025-05-14	36.990	38.000	36.990	37.220	37.220	432,603
2025-05-13	37.500	37.990	36.000	36.900	36.900	347,116

← NewerPage 6 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.