Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 591.24
-7.08 (-1.18%)
At close: Sep 26, 2025
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 599.00 | 604.99 | 588.00 | 591.24 | 591.24 | -1.18% | 965,956 |
| Sep 25, 2025 | 600.50 | 612.00 | 593.00 | 598.32 | 598.32 | -0.84% | 846,372 |
| Sep 24, 2025 | 612.00 | 614.98 | 602.00 | 603.36 | 603.36 | -1.37% | 518,200 |
| Sep 23, 2025 | 631.00 | 633.00 | 605.00 | 611.73 | 611.73 | -1.53% | 926,745 |
| Sep 22, 2025 | 591.89 | 628.05 | 591.89 | 621.24 | 621.24 | 5.83% | 1,980,128 |
| Sep 19, 2025 | 589.00 | 597.00 | 581.45 | 587.03 | 587.03 | 0.49% | 747,777 |
| Sep 18, 2025 | 588.84 | 588.84 | 580.00 | 584.14 | 584.14 | 0.04% | 414,416 |
| Sep 17, 2025 | 582.99 | 589.99 | 580.00 | 583.91 | 583.91 | 0.53% | 593,799 |
| Sep 16, 2025 | 581.87 | 583.99 | 576.99 | 580.85 | 580.85 | 0.34% | 313,393 |
| Sep 15, 2025 | 581.97 | 582.50 | 577.00 | 578.88 | 578.88 | -0.08% | 224,491 |
| Sep 12, 2025 | 581.21 | 595.00 | 578.01 | 579.35 | 579.35 | 0.36% | 1,454,356 |
| Sep 11, 2025 | 583.99 | 584.45 | 575.00 | 577.29 | 577.29 | -0.21% | 396,870 |
| Sep 10, 2025 | 577.50 | 589.89 | 575.00 | 578.48 | 578.48 | -0.04% | 789,716 |
| Sep 9, 2025 | 587.00 | 587.99 | 575.00 | 578.71 | 578.71 | -1.27% | 462,917 |
| Sep 8, 2025 | 582.85 | 593.00 | 581.00 | 586.16 | 586.16 | 0.96% | 999,207 |
| Sep 5, 2025 | 576.89 | 592.00 | 570.50 | 580.59 | 580.59 | 1.16% | 1,772,702 |
| Sep 4, 2025 | 575.16 | 579.00 | 570.50 | 573.94 | 573.94 | 0.39% | 634,573 |
| Sep 3, 2025 | 569.00 | 577.85 | 566.50 | 571.71 | 571.71 | 0.50% | 701,731 |
| Sep 2, 2025 | 573.96 | 575.97 | 568.00 | 568.86 | 568.86 | -0.69% | 346,216 |
| Sep 1, 2025 | 564.90 | 579.00 | 563.40 | 572.83 | 572.83 | 1.67% | 1,274,797 |
| Aug 29, 2025 | 572.75 | 578.00 | 560.99 | 563.40 | 563.40 | -1.62% | 671,807 |
| Aug 28, 2025 | 549.97 | 578.78 | 548.14 | 572.65 | 572.65 | 4.47% | 2,132,480 |
| Aug 27, 2025 | 553.45 | 555.00 | 546.01 | 548.14 | 548.14 | -0.01% | 499,419 |
| Aug 26, 2025 | 550.00 | 554.98 | 546.00 | 548.21 | 548.21 | -0.68% | 249,745 |
| Aug 25, 2025 | 554.00 | 558.00 | 550.05 | 551.98 | 551.98 | -0.28% | 502,824 |
| Aug 22, 2025 | 557.97 | 557.97 | 550.20 | 553.52 | 553.52 | -0.07% | 193,771 |
| Aug 21, 2025 | 555.55 | 566.00 | 545.22 | 553.91 | 553.91 | -0.78% | 900,893 |
| Aug 20, 2025 | 559.48 | 568.00 | 553.50 | 558.28 | 558.28 | -0.01% | 629,492 |
| Aug 19, 2025 | 573.95 | 575.00 | 553.99 | 558.33 | 558.33 | -2.37% | 1,021,198 |
| Aug 18, 2025 | 575.00 | 582.36 | 566.00 | 571.86 | 571.86 | -0.09% | 2,251,536 |
| Aug 15, 2025 | 547.00 | 584.99 | 547.00 | 572.36 | 572.36 | 4.80% | 3,416,238 |
| Aug 13, 2025 | 533.00 | 558.00 | 533.00 | 546.14 | 546.14 | 2.85% | 2,669,231 |
| Aug 12, 2025 | 530.50 | 537.50 | 526.11 | 531.02 | 531.02 | 0.22% | 723,930 |
| Aug 11, 2025 | 527.00 | 536.01 | 525.00 | 529.86 | 529.86 | 0.76% | 555,606 |
| Aug 8, 2025 | 528.00 | 535.00 | 517.99 | 525.88 | 525.88 | -0.61% | 800,046 |
| Aug 7, 2025 | 546.80 | 547.00 | 526.00 | 529.12 | 529.12 | -2.61% | 1,171,949 |
| Aug 6, 2025 | 514.00 | 548.00 | 513.01 | 543.32 | 543.32 | 6.13% | 2,979,304 |
| Aug 5, 2025 | 514.90 | 517.89 | 506.02 | 511.95 | 511.95 | -0.09% | 813,731 |
| Aug 4, 2025 | 511.99 | 521.00 | 502.00 | 512.39 | 512.39 | 1.05% | 1,035,098 |
| Aug 1, 2025 | 516.00 | 517.00 | 500.11 | 507.09 | 507.09 | -1.55% | 768,437 |
| Jul 31, 2025 | 518.00 | 522.49 | 514.00 | 515.09 | 515.09 | 0.32% | 591,321 |
| Jul 30, 2025 | 534.99 | 536.00 | 509.15 | 513.45 | 513.45 | -3.85% | 2,927,169 |
| Jul 29, 2025 | 554.40 | 565.97 | 530.50 | 534.03 | 534.03 | -3.90% | 2,819,767 |
| Jul 28, 2025 | 549.00 | 564.98 | 545.23 | 555.73 | 555.73 | 2.55% | 3,567,323 |
| Jul 25, 2025 | 523.01 | 549.00 | 520.01 | 541.93 | 541.93 | 4.31% | 3,451,097 |
| Jul 24, 2025 | 520.87 | 545.20 | 515.01 | 519.55 | 519.55 | -1.03% | 3,867,715 |
| Jul 23, 2025 | 490.97 | 537.48 | 490.97 | 524.96 | 524.96 | 6.92% | 7,464,165 |
| Jul 22, 2025 | 491.00 | 498.00 | 488.00 | 490.97 | 490.97 | 0.47% | 879,244 |
| Jul 21, 2025 | 479.00 | 494.50 | 473.10 | 488.65 | 488.65 | 2.17% | 1,155,394 |
| Jul 18, 2025 | 485.00 | 490.00 | 475.00 | 478.26 | 478.26 | -2.00% | 338,153 |