Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 507.09
-8.00 (-1.55%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 490.21 | 494.00 | 484.00 | 488.02 | 488.02 | -0.19% | 729,150 |
| Jul 16, 2025 | 481.99 | 492.25 | 470.00 | 488.94 | 488.94 | 1.81% | 1,032,744 |
| Jul 15, 2025 | 504.89 | 504.89 | 476.01 | 480.27 | 480.27 | -4.16% | 1,116,212 |
| Jul 14, 2025 | 495.01 | 507.57 | 490.00 | 501.14 | 501.14 | 1.58% | 1,922,630 |
| Jul 11, 2025 | 483.15 | 506.00 | 471.11 | 493.33 | 493.33 | 2.11% | 4,805,170 |
| Jul 10, 2025 | 440.00 | 483.15 | 438.50 | 483.15 | 483.15 | 10.00% | 4,158,973 |
| Jul 9, 2025 | 439.97 | 448.55 | 437.58 | 439.23 | 439.23 | -0.41% | 550,786 |
| Jul 8, 2025 | 438.86 | 451.75 | 432.00 | 441.02 | 441.02 | 0.49% | 1,468,434 |
| Jul 7, 2025 | 455.00 | 457.55 | 437.16 | 438.86 | 438.86 | -2.02% | 2,039,860 |
| Jul 4, 2025 | 413.00 | 449.81 | 410.00 | 447.89 | 447.89 | 9.53% | 3,417,842 |
| Jul 3, 2025 | 409.00 | 413.44 | 402.00 | 408.92 | 408.92 | 0.69% | 667,630 |
| Jul 2, 2025 | 389.31 | 409.00 | 387.00 | 406.11 | 406.11 | 5.00% | 1,613,180 |
| Jul 1, 2025 | 380.00 | 389.98 | 375.00 | 386.78 | 386.78 | 2.49% | 865,456 |
| Jun 30, 2025 | 379.87 | 382.00 | 375.50 | 377.37 | 377.37 | 0.61% | 305,165 |
| Jun 27, 2025 | 373.00 | 381.00 | 371.00 | 375.10 | 375.10 | 0.86% | 679,370 |
| Jun 26, 2025 | 382.00 | 384.00 | 371.00 | 371.89 | 371.89 | -3.28% | 723,864 |
| Jun 25, 2025 | 390.00 | 393.00 | 382.10 | 384.51 | 384.51 | -0.83% | 746,320 |
| Jun 24, 2025 | 380.00 | 392.44 | 375.00 | 387.72 | 387.72 | 7.96% | 1,081,192 |
| Jun 23, 2025 | 386.00 | 394.98 | 358.68 | 359.13 | 359.13 | -9.89% | 858,349 |
| Jun 20, 2025 | 403.00 | 405.00 | 395.01 | 398.53 | 398.53 | -0.51% | 296,123 |
| Jun 19, 2025 | 409.21 | 413.79 | 399.00 | 400.56 | 400.56 | -1.81% | 326,566 |
| Jun 18, 2025 | 404.00 | 413.85 | 404.00 | 407.94 | 407.94 | -0.08% | 338,759 |
| Jun 17, 2025 | 408.00 | 418.50 | 406.02 | 408.26 | 408.26 | 0.08% | 338,379 |
| Jun 16, 2025 | 407.00 | 413.95 | 406.50 | 407.94 | 407.94 | -0.08% | 343,945 |
| Jun 13, 2025 | 407.00 | 415.00 | 401.11 | 408.26 | 408.26 | -2.10% | 527,046 |
| Jun 12, 2025 | 427.00 | 434.00 | 415.00 | 417.03 | 417.03 | -1.60% | 1,144,513 |
| Jun 11, 2025 | 418.00 | 440.00 | 418.00 | 423.80 | 423.80 | 1.49% | 1,462,234 |
| Jun 10, 2025 | 394.00 | 424.50 | 391.00 | 417.59 | 417.59 | 5.87% | 1,621,083 |
| Jun 5, 2025 | 400.00 | 404.80 | 393.00 | 394.42 | 394.42 | -1.27% | 835,733 |
| Jun 4, 2025 | 417.00 | 420.00 | 397.10 | 399.48 | 399.48 | -3.95% | 1,395,770 |
| Jun 3, 2025 | 415.15 | 421.65 | 414.11 | 415.91 | 415.91 | -0.29% | 247,650 |
| Jun 2, 2025 | 424.20 | 424.20 | 416.07 | 417.13 | 417.13 | -1.75% | 273,649 |
| May 30, 2025 | 431.87 | 434.90 | 422.50 | 424.55 | 424.55 | -0.93% | 709,790 |
| May 29, 2025 | 421.06 | 438.74 | 421.06 | 428.55 | 428.55 | 1.51% | 1,117,152 |
| May 27, 2025 | 418.10 | 427.50 | 418.02 | 422.17 | 422.17 | 0.33% | 601,984 |
| May 26, 2025 | 429.00 | 429.00 | 414.00 | 420.78 | 420.78 | -1.15% | 798,730 |
| May 23, 2025 | 433.37 | 434.00 | 423.01 | 425.66 | 425.66 | -1.78% | 596,627 |
| May 22, 2025 | 445.00 | 448.00 | 431.52 | 433.37 | 433.37 | -2.15% | 811,662 |
| May 21, 2025 | 441.02 | 446.00 | 434.10 | 442.87 | 442.87 | -0.36% | 1,013,985 |