Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	36.490	36.970	35.500	36.970	36.970	244,368
2025-05-09	34.800	34.800	30.150	33.610	33.610	193,500
2025-05-08	35.990	35.990	31.520	32.080	32.080	189,875
2025-05-07	33.800	35.980	33.800	35.020	35.020	332,568
2025-05-06	36.220	38.180	36.220	37.560	37.560	325,256
2025-05-05	36.100	36.480	35.600	36.280	36.280	449,985
2025-05-02	36.400	36.780	35.500	36.010	36.010	717,958
2025-04-30	36.800	36.800	35.500	35.770	35.770	209,666
2025-04-29	36.520	37.000	36.000	36.800	36.800	102,812
2025-04-28	37.750	37.750	35.750	36.060	36.060	204,098
2025-04-25	36.800	37.790	36.100	37.350	37.350	229,614
2025-04-24	39.900	39.940	36.300	36.930	36.930	764,907
2025-04-23	41.070	41.450	40.090	40.290	40.290	93,013
2025-04-22	41.990	42.480	41.000	41.120	41.120	302,493
2025-04-21	39.560	42.100	39.560	41.720	41.720	368,356
2025-04-18	40.000	40.000	39.010	39.520	39.520	78,998
2025-04-17	40.000	40.370	39.510	39.700	39.700	72,018
2025-04-16	40.060	40.420	39.800	39.930	39.930	73,155
2025-04-15	39.580	40.440	39.550	40.230	40.230	226,818
2025-04-14	38.990	40.100	38.600	39.890	39.890	172,322
2025-04-11	38.790	38.880	38.300	38.660	38.660	124,897
2025-04-10	39.400	39.750	38.150	38.850	38.850	326,554
2025-04-09	39.970	39.970	36.760	38.080	38.080	841,036
2025-04-08	40.140	40.150	39.200	39.830	39.830	79,601
2025-04-07	40.980	41.120	37.000	38.920	38.920	521,889
2025-04-04	41.510	41.800	40.110	40.880	40.880	78,456
2025-04-03	41.150	41.700	40.070	41.400	41.400	143,871
2025-03-27	41.140	41.310	40.920	40.960	40.960	161,216
2025-03-26	41.930	41.930	41.100	41.190	41.190	76,852
2025-03-25	41.100	41.990	41.000	41.210	41.210	143,859
2025-03-24	42.000	42.000	40.800	41.160	41.160	93,889
2025-03-21	42.900	42.900	41.020	41.080	41.080	88,717
2025-03-20	42.620	42.620	41.120	41.850	41.850	217,479
2025-03-19	42.500	42.900	42.140	42.380	42.380	125,282
2025-03-18	40.970	42.160	40.760	42.030	42.030	469,662
2025-03-17	40.620	41.350	40.560	40.670	40.670	97,990
2025-03-14	40.500	40.950	40.300	40.500	40.500	112,102
2025-03-13	40.250	41.000	40.250	40.520	40.520	196,035
2025-03-12	39.850	40.250	39.150	39.740	39.740	193,812
2025-03-11	39.500	39.790	38.120	39.120	39.120	130,762
2025-03-10	40.010	40.650	39.250	39.800	39.800	148,225
2025-03-07	40.400	40.640	39.900	40.160	40.160	153,525
2025-03-06	40.000	40.650	39.880	40.230	40.230	70,903
2025-03-05	39.930	40.440	39.020	39.910	39.910	165,794
2025-03-04	38.900	39.790	38.150	39.070	39.070	68,332
2025-03-03	40.000	40.000	38.110	38.540	38.540	116,100
2025-02-28	40.750	40.850	39.500	40.160	40.160	318,008
2025-02-27	45.800	46.150	41.000	41.180	41.180	907,383
2025-02-26	46.010	46.010	45.060	45.500	45.500	59,195
2025-02-25	46.790	46.790	45.500	45.570	45.570	76,483
2025-02-24	46.110	46.250	45.000	45.980	45.980	97,727
2025-02-21	46.150	46.670	45.520	46.140	46.140	54,317
2025-02-20	46.990	46.990	46.000	46.150	46.150	64,848
2025-02-19	46.850	46.850	45.150	45.970	45.970	77,415
2025-02-18	45.300	46.000	45.100	45.850	45.850	96,893
2025-02-17	46.480	46.480	45.110	45.240	45.240	125,390
2025-02-14	47.470	47.470	46.000	46.240	46.240	103,858
2025-02-13	46.590	47.800	45.950	46.810	46.810	544,594
2025-02-12	46.010	46.380	45.600	46.120	46.120	97,527
2025-02-11	46.000	46.170	45.050	45.830	45.830	151,022

← NewerPage 7 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.