Ghandhara Automobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 600.21 | 604.25 | 592.02 | 597.58 | 597.58 | 1,110,647 |
| 2026-07-27 | 578.00 | 601.77 | 578.00 | 598.93 | 598.93 | 1,457,602 |
| 2026-07-24 | 558.00 | 571.00 | 546.00 | 562.42 | 562.42 | 581,208 |
| 2026-07-23 | 575.00 | 577.77 | 560.00 | 563.16 | 563.16 | 458,220 |
| 2026-07-22 | 572.00 | 578.50 | 561.11 | 573.79 | 573.79 | 587,633 |
| 2026-07-21 | 589.00 | 590.00 | 570.51 | 572.67 | 572.67 | 611,846 |
| 2026-07-20 | 561.16 | 578.89 | 556.70 | 576.42 | 576.42 | 907,769 |
| 2026-07-17 | 584.80 | 584.80 | 568.00 | 572.23 | 572.23 | 405,460 |
| 2026-07-16 | 572.00 | 584.00 | 569.11 | 581.95 | 581.95 | 879,637 |
| 2026-07-15 | 560.00 | 579.89 | 560.00 | 569.11 | 569.11 | 1,182,152 |
| 2026-07-14 | 595.05 | 603.00 | 555.00 | 557.83 | 557.83 | 2,210,807 |
| 2026-07-13 | 595.05 | 623.90 | 591.00 | 606.42 | 606.42 | 2,792,136 |
| 2026-07-10 | 598.99 | 627.97 | 593.00 | 607.97 | 607.97 | 4,580,575 |
| 2026-07-09 | 550.00 | 604.50 | 545.34 | 595.45 | 595.45 | 4,443,510 |
| 2026-07-08 | 569.00 | 579.00 | 553.00 | 561.79 | 561.79 | 1,232,282 |
| 2026-07-07 | 592.25 | 593.99 | 578.11 | 580.02 | 580.02 | 719,484 |
| 2026-07-06 | 591.00 | 593.00 | 584.00 | 591.76 | 591.76 | 1,122,149 |
| 2026-07-03 | 577.89 | 586.50 | 567.00 | 584.28 | 584.28 | 1,053,237 |
| 2026-07-02 | 589.05 | 596.00 | 572.00 | 576.02 | 576.02 | 1,723,392 |
| 2026-07-01 | 565.00 | 589.98 | 565.00 | 583.21 | 583.21 | 2,797,731 |
| 2026-06-30 | 553.99 | 569.80 | 550.55 | 562.02 | 562.02 | 1,185,620 |
| 2026-06-29 | 541.22 | 554.00 | 539.00 | 549.63 | 549.63 | 583,871 |
| 2026-06-24 | 520.00 | 551.00 | 517.11 | 544.23 | 544.23 | 877,178 |
| 2026-06-23 | 525.00 | 525.00 | 516.00 | 518.49 | 518.49 | 222,725 |
| 2026-06-22 | 539.00 | 539.00 | 521.00 | 522.85 | 522.85 | 379,148 |
| 2026-06-19 | 545.75 | 552.00 | 526.10 | 531.99 | 531.99 | 525,603 |
| 2026-06-18 | 545.00 | 555.00 | 537.01 | 544.14 | 544.14 | 574,978 |
| 2026-06-17 | 552.00 | 553.00 | 540.10 | 543.04 | 543.04 | 571,738 |
| 2026-06-16 | 544.01 | 563.00 | 544.01 | 550.10 | 550.10 | 2,274,922 |
| 2026-06-15 | 501.50 | 533.86 | 495.30 | 533.86 | 533.86 | 2,986,063 |
| 2026-06-12 | 479.89 | 490.10 | 475.31 | 485.33 | 485.33 | 1,050,716 |
| 2026-06-11 | 461.00 | 474.99 | 461.00 | 471.34 | 471.34 | 405,635 |
| 2026-06-10 | 469.00 | 482.00 | 465.00 | 475.30 | 475.30 | 853,050 |
| 2026-06-09 | 468.00 | 473.00 | 465.05 | 470.80 | 470.80 | 514,990 |
| 2026-06-08 | 469.90 | 469.90 | 455.00 | 458.29 | 458.29 | 509,714 |
| 2026-06-05 | 459.75 | 476.00 | 458.01 | 471.53 | 471.53 | 1,335,781 |
| 2026-06-04 | 447.05 | 458.90 | 447.05 | 456.27 | 456.27 | 286,129 |
| 2026-06-03 | 451.00 | 458.00 | 446.00 | 450.20 | 450.20 | 213,038 |
| 2026-06-02 | 448.35 | 460.00 | 448.35 | 451.96 | 451.96 | 422,186 |
| 2026-06-01 | 445.00 | 464.75 | 445.00 | 448.35 | 448.35 | 739,551 |
| 2026-05-29 | 444.98 | 456.99 | 430.00 | 454.59 | 454.59 | 433,477 |
| 2026-05-25 | 449.00 | 450.00 | 440.00 | 441.48 | 441.48 | 264,139 |
| 2026-05-22 | 442.79 | 442.99 | 429.00 | 434.51 | 434.51 | 211,254 |
| 2026-05-21 | 440.00 | 445.65 | 439.00 | 441.49 | 441.49 | 167,720 |
| 2026-05-20 | 423.00 | 432.80 | 420.61 | 431.05 | 431.05 | 125,847 |
| 2026-05-19 | 422.00 | 424.98 | 420.00 | 422.84 | 422.84 | 83,473 |
| 2026-05-18 | 429.00 | 429.00 | 415.00 | 416.56 | 416.56 | 83,863 |
| 2026-05-15 | 432.00 | 433.90 | 423.12 | 429.26 | 429.26 | 151,113 |
| 2026-05-14 | 444.78 | 444.78 | 433.00 | 433.97 | 433.97 | 135,145 |
| 2026-05-13 | 449.00 | 449.00 | 435.00 | 441.44 | 441.44 | 149,129 |
| 2026-05-12 | 444.00 | 450.00 | 438.00 | 439.64 | 439.64 | 150,481 |
| 2026-05-11 | 445.02 | 457.00 | 439.00 | 442.72 | 442.72 | 400,495 |
| 2026-05-08 | 458.50 | 461.20 | 452.00 | 454.64 | 454.64 | 210,725 |
| 2026-05-07 | 452.00 | 465.77 | 450.00 | 462.63 | 462.63 | 523,580 |
| 2026-05-06 | 432.00 | 452.99 | 432.00 | 449.32 | 449.32 | 452,397 |
| 2026-05-05 | 419.00 | 429.00 | 412.52 | 425.71 | 425.71 | 166,962 |
| 2026-05-04 | 429.98 | 445.00 | 416.12 | 422.11 | 422.11 | 304,689 |
| 2026-04-30 | 425.00 | 429.89 | 406.00 | 420.73 | 420.73 | 325,948 |
| 2026-04-29 | 440.00 | 448.00 | 430.00 | 433.99 | 433.99 | 173,721 |
| 2026-04-28 | 449.00 | 449.00 | 440.00 | 442.46 | 442.46 | 154,183 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 12.0000 PKR |
| 2025-10-15 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.