Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 568.86
-3.97 (-0.69%)
At close: Sep 2, 2025
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |