Ghandhara Tyre and Rubber Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	41.490	42.000	40.820	41.030	41.030	840,927
2024-11-14	41.490	42.750	41.060	41.230	41.230	1,337,328
2024-11-13	40.400	42.600	40.200	41.410	41.410	1,992,509
2024-11-12	39.390	42.000	39.390	40.400	40.400	4,558,630
2024-11-11	38.490	39.500	37.760	39.040	39.040	1,117,083
2024-11-08	37.700	38.330	37.600	38.180	38.180	479,626
2024-11-07	37.000	37.700	36.990	37.490	37.490	437,262
2024-11-06	37.590	38.100	36.750	36.820	36.820	599,127
2024-11-05	35.380	37.550	35.210	37.010	37.010	1,291,414
2024-11-04	34.730	35.390	34.730	35.070	35.070	231,421
2024-11-01	35.000	35.400	34.500	34.800	34.800	269,433
2024-10-31	35.280	35.900	35.000	35.060	35.060	305,806
2024-10-30	35.950	36.300	35.500	35.540	35.540	275,761
2024-10-29	36.230	36.600	35.810	35.960	35.960	249,010
2024-10-28	35.950	36.500	35.500	36.050	36.050	711,124
2024-10-25	37.000	37.990	35.300	35.590	35.590	1,478,062
2024-10-24	39.000	40.400	36.500	37.110	37.110	2,853,647
2024-10-23	38.480	39.990	38.030	38.990	38.990	793,172
2024-10-22	37.990	38.590	37.900	38.210	38.210	596,173
2024-10-21	38.650	38.890	38.270	38.480	38.480	108,368
2024-10-18	38.780	39.000	38.020	38.530	38.530	282,273
2024-10-17	39.700	40.000	38.110	38.290	38.290	686,484
2024-10-16	40.010	40.580	39.500	39.940	38.070	708,600
2024-10-15	38.680	40.500	38.560	40.080	38.203	479,102
2024-10-14	38.560	39.250	38.350	38.780	36.964	186,757
2024-10-11	38.590	39.240	37.740	38.560	36.755	198,404
2024-10-10	39.010	39.040	38.550	38.590	36.783	144,558
2024-10-09	38.600	39.390	38.400	39.180	37.346	477,588
2024-10-08	37.100	38.340	37.050	38.180	36.392	359,043
2024-10-07	37.390	37.390	36.500	36.810	35.087	138,820
2024-10-04	37.240	37.490	36.800	37.010	35.277	126,876
2024-10-03	37.000	37.450	37.000	37.000	35.268	147,406
2024-10-02	37.770	37.770	36.700	36.840	35.115	267,919
2024-10-01	37.450	37.780	37.300	37.460	35.706	64,772
2024-09-30	37.600	37.600	36.910	37.240	35.496	62,968
2024-09-27	37.350	38.190	36.120	37.160	35.420	328,411
2024-09-26	38.970	38.970	37.100	37.280	35.535	232,330
2024-09-25	37.990	38.430	37.600	37.990	36.211	263,327
2024-09-24	38.520	39.000	37.250	37.520	35.763	301,877
2024-09-23	38.810	39.450	38.600	38.720	36.907	93,189
2024-09-20	38.410	39.490	38.410	38.870	37.050	328,006
2024-09-19	39.100	39.200	38.060	38.340	36.545	174,360
2024-09-18	40.200	40.200	38.550	39.060	37.231	217,282
2024-09-16	40.000	40.200	39.560	39.910	38.041	100,390
2024-09-13	40.990	41.090	39.750	39.900	38.032	344,176
2024-09-12	40.010	40.420	39.800	40.060	38.184	394,743
2024-09-11	40.590	41.100	39.600	39.890	38.022	332,686
2024-09-10	40.150	40.490	40.000	40.300	38.413	136,007
2024-09-09	40.310	40.500	39.850	40.370	38.480	232,600
2024-09-06	40.890	41.000	40.500	40.640	38.737	136,090
2024-09-05	40.700	41.300	40.500	40.610	38.709	465,523
2024-09-04	42.400	43.500	40.050	40.650	38.747	3,059,355
2024-09-03	42.400	42.400	41.260	41.730	39.776	174,648
2024-09-02	42.490	42.490	41.400	41.530	39.586	402,501
2024-08-30	42.550	43.970	42.430	42.680	40.682	627,324
2024-08-29	42.210	42.940	42.210	42.550	40.558	256,695
2024-08-28	42.810	43.000	42.000	42.160	40.186	366,014
2024-08-27	42.390	43.000	42.160	42.430	40.443	544,946
2024-08-26	43.500	43.990	41.900	42.210	40.234	382,626
2024-08-23	42.860	45.000	42.760	43.310	41.282	875,683

← NewerPage 9 of 21 · 1,244 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.