Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	45.350	45.350	44.500	45.160	45.160	124,476
2025-02-07	45.200	45.750	44.650	44.850	44.850	105,808
2025-02-06	46.400	46.400	45.000	45.330	45.330	144,319
2025-02-04	46.610	47.000	45.770	45.810	45.810	129,653
2025-02-03	47.250	47.720	46.510	46.800	46.800	118,633
2025-01-31	47.100	47.750	46.810	47.250	47.250	239,086
2025-01-30	46.800	47.110	46.110	46.810	46.810	87,905
2025-01-29	46.600	46.890	45.860	46.000	46.000	205,408
2025-01-28	47.700	47.700	46.000	46.390	46.390	196,113
2025-01-27	48.260	48.450	47.290	47.400	47.400	159,079
2025-01-24	48.100	49.150	48.000	48.170	48.170	368,734
2025-01-23	47.980	48.390	47.470	48.030	48.030	380,570
2025-01-22	49.000	49.500	47.000	47.440	47.440	438,687
2025-01-21	50.800	51.000	48.730	48.980	48.980	487,487
2025-01-20	50.100	51.980	50.000	50.540	50.540	893,453
2025-01-17	48.650	50.200	48.150	49.920	49.920	1,034,892
2025-01-16	50.000	50.750	48.000	48.380	48.380	902,011
2025-01-15	48.980	51.400	48.310	50.150	50.150	2,350,961
2025-01-14	48.500	49.200	47.800	48.520	48.520	598,105
2025-01-13	47.000	50.500	47.000	47.920	47.920	1,709,397
2025-01-10	47.980	48.280	46.250	46.820	46.820	507,979
2025-01-09	48.120	48.850	47.010	47.750	47.750	264,905
2025-01-08	50.250	50.250	48.110	48.630	48.630	218,633
2025-01-07	50.500	51.000	48.700	49.140	49.140	687,784
2025-01-06	51.550	52.000	50.030	50.670	50.670	274,016
2025-01-03	52.010	53.800	51.000	51.400	51.400	853,917
2025-01-02	52.990	54.250	51.650	52.100	52.100	1,533,663
2025-01-01	51.750	53.500	51.300	53.070	53.070	1,241,719
2024-12-31	51.550	52.740	51.000	51.300	51.300	782,963
2024-12-30	50.010	52.500	50.000	51.440	51.440	1,008,985
2024-12-27	50.900	50.900	48.010	49.640	49.640	366,310
2024-12-26	51.390	51.390	49.760	50.540	50.540	286,918
2024-12-24	52.010	54.800	50.760	51.070	51.070	1,195,467
2024-12-23	49.720	51.700	48.600	51.390	51.390	589,230
2024-12-20	48.890	49.400	46.500	48.390	48.390	591,015
2024-12-19	51.550	52.400	47.110	48.010	48.010	702,431
2024-12-18	54.780	55.500	51.500	51.980	51.980	903,768
2024-12-17	55.650	56.500	53.100	54.650	54.650	2,059,918
2024-12-16	54.600	56.450	53.500	55.190	55.190	2,381,037
2024-12-13	53.000	54.490	51.510	53.420	53.420	1,376,057
2024-12-12	54.100	55.720	52.310	53.100	53.100	2,878,047
2024-12-11	51.640	54.490	51.490	53.780	53.780	2,535,665
2024-12-10	51.500	54.890	49.200	50.800	50.800	3,796,618
2024-12-09	50.990	52.500	49.500	51.310	51.310	2,313,795
2024-12-06	50.250	51.090	48.400	50.370	50.370	1,753,894
2024-12-05	48.000	52.000	47.000	50.030	50.030	4,624,321
2024-12-04	46.800	48.550	45.500	47.610	47.610	2,637,151
2024-12-03	44.500	46.550	44.200	46.070	46.070	3,752,871
2024-12-02	43.950	45.790	43.450	44.370	44.370	2,002,908
2024-11-29	41.960	45.830	41.950	43.690	43.690	5,532,547
2024-11-28	41.150	42.100	40.750	41.670	41.670	1,304,891
2024-11-27	40.500	41.500	40.270	41.060	41.060	572,181
2024-11-26	40.980	42.400	39.200	39.560	39.560	2,341,459
2024-11-25	39.980	42.000	39.400	40.970	40.970	1,036,973
2024-11-22	41.800	42.000	39.010	39.280	39.280	680,491
2024-11-21	39.630	42.520	39.170	41.190	41.190	2,339,861
2024-11-20	39.770	40.400	39.000	39.650	39.650	538,457
2024-11-19	40.100	40.300	39.600	39.770	39.770	450,666
2024-11-18	40.610	41.230	39.800	39.880	39.880	585,300
2024-11-15	41.490	42.000	40.820	41.030	41.030	840,927

← NewerPage 8 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.