Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 475.07
-17.47 (-3.55%)
At close: Feb 19, 2026
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 496.20 | 499.00 | 465.00 | 475.07 | 475.07 | -3.55% | 223,185 |
| Feb 18, 2026 | 489.00 | 508.00 | 481.00 | 492.54 | 492.54 | 1.72% | 610,252 |
| Feb 17, 2026 | 494.00 | 503.00 | 482.20 | 484.22 | 484.22 | -1.91% | 290,016 |
| Feb 16, 2026 | 513.99 | 513.99 | 488.00 | 493.63 | 493.63 | -4.29% | 1,106,145 |
| Feb 13, 2026 | 525.11 | 533.50 | 510.52 | 515.76 | 515.76 | -1.91% | 1,017,603 |
| Feb 12, 2026 | 529.90 | 532.00 | 518.27 | 525.79 | 525.79 | 0.03% | 902,367 |
| Feb 11, 2026 | 525.00 | 531.50 | 520.60 | 525.61 | 525.61 | 0.96% | 1,227,727 |
| Feb 10, 2026 | 516.01 | 532.94 | 513.01 | 520.61 | 520.61 | 1.02% | 942,331 |
| Feb 9, 2026 | 518.00 | 525.00 | 514.00 | 515.33 | 515.33 | -0.40% | 375,389 |
| Feb 6, 2026 | 526.01 | 527.00 | 516.00 | 517.41 | 517.41 | -1.36% | 409,086 |
| Feb 4, 2026 | 529.90 | 531.99 | 523.50 | 524.54 | 524.54 | -0.69% | 179,241 |
| Feb 3, 2026 | 523.89 | 532.00 | 519.05 | 528.21 | 528.21 | 1.76% | 576,361 |
| Feb 2, 2026 | 525.00 | 525.00 | 515.00 | 519.05 | 519.05 | 0.01% | 94,667 |
| Jan 30, 2026 | 512.00 | 530.04 | 510.54 | 519.01 | 519.01 | 1.17% | 546,715 |
| Jan 29, 2026 | 527.00 | 529.80 | 510.00 | 513.01 | 513.01 | -2.42% | 426,228 |
| Jan 28, 2026 | 531.99 | 531.99 | 525.01 | 525.73 | 525.73 | -1.18% | 255,782 |
| Jan 27, 2026 | 529.00 | 533.00 | 528.00 | 531.99 | 531.99 | 0.49% | 175,734 |
| Jan 26, 2026 | 536.00 | 537.40 | 528.00 | 529.42 | 529.42 | -1.12% | 418,747 |
| Jan 23, 2026 | 540.69 | 540.69 | 535.00 | 535.43 | 535.43 | -0.61% | 149,809 |
| Jan 22, 2026 | 537.01 | 543.95 | 536.19 | 538.70 | 538.70 | 0.35% | 186,770 |
| Jan 21, 2026 | 554.80 | 555.00 | 530.00 | 536.80 | 536.80 | -2.76% | 570,947 |
| Jan 20, 2026 | 562.68 | 562.68 | 550.00 | 552.05 | 552.05 | -1.41% | 373,602 |
| Jan 19, 2026 | 550.00 | 563.00 | 549.01 | 559.93 | 559.93 | 2.27% | 767,033 |
| Jan 16, 2026 | 535.00 | 548.20 | 531.25 | 547.52 | 547.52 | 3.17% | 503,352 |
| Jan 15, 2026 | 539.99 | 542.00 | 529.50 | 530.72 | 530.72 | -1.72% | 322,338 |
| Jan 14, 2026 | 548.35 | 554.00 | 539.00 | 539.99 | 539.99 | -1.24% | 424,618 |
| Jan 13, 2026 | 550.00 | 552.50 | 544.50 | 546.78 | 546.78 | -0.54% | 587,268 |
| Jan 12, 2026 | 559.53 | 560.00 | 548.50 | 549.77 | 549.77 | -1.74% | 200,563 |
| Jan 9, 2026 | 568.00 | 569.99 | 558.53 | 559.53 | 559.53 | -1.49% | 216,208 |
| Jan 8, 2026 | 570.11 | 579.90 | 564.02 | 567.97 | 567.97 | -0.12% | 635,065 |
| Jan 7, 2026 | 564.58 | 570.00 | 563.80 | 568.63 | 568.63 | 0.72% | 380,907 |
| Jan 6, 2026 | 566.00 | 568.00 | 560.70 | 564.58 | 564.58 | 0.40% | 396,601 |
| Jan 5, 2026 | 556.00 | 565.90 | 554.50 | 562.31 | 562.31 | 1.18% | 645,390 |
| Jan 2, 2026 | 554.00 | 563.20 | 550.21 | 555.76 | 555.76 | 0.50% | 304,680 |
| Jan 1, 2026 | 549.90 | 558.25 | 548.50 | 552.99 | 552.99 | 0.59% | 202,957 |
| Dec 31, 2025 | 548.07 | 551.00 | 545.05 | 549.73 | 549.73 | 0.30% | 140,794 |
| Dec 30, 2025 | 547.00 | 550.96 | 546.01 | 548.07 | 548.07 | -0.06% | 146,100 |
| Dec 29, 2025 | 551.75 | 553.00 | 546.12 | 548.39 | 548.39 | 0.15% | 199,763 |
| Dec 26, 2025 | 553.09 | 553.09 | 545.22 | 547.59 | 547.59 | -0.64% | 161,486 |
| Dec 24, 2025 | 550.00 | 554.00 | 545.00 | 551.09 | 551.09 | 0.30% | 210,005 |
| Dec 23, 2025 | 546.05 | 551.50 | 545.20 | 549.46 | 549.46 | 0.69% | 170,402 |
| Dec 22, 2025 | 551.00 | 553.00 | 545.00 | 545.67 | 545.67 | -0.64% | 306,262 |
| Dec 19, 2025 | 551.90 | 556.00 | 547.07 | 549.16 | 549.16 | -0.19% | 283,336 |
| Dec 18, 2025 | 549.00 | 552.49 | 546.20 | 550.21 | 550.21 | 0.21% | 153,724 |
| Dec 17, 2025 | 552.00 | 553.89 | 545.00 | 549.03 | 549.03 | 0.12% | 328,104 |
| Dec 16, 2025 | 551.00 | 554.99 | 544.06 | 548.39 | 548.39 | 0.06% | 256,678 |
| Dec 15, 2025 | 555.00 | 557.00 | 546.10 | 548.06 | 548.06 | -0.54% | 314,411 |
| Dec 12, 2025 | 550.00 | 554.30 | 549.00 | 551.06 | 551.06 | 0.03% | 131,371 |
| Dec 11, 2025 | 554.00 | 556.00 | 550.00 | 550.89 | 550.89 | -0.36% | 102,569 |
| Dec 10, 2025 | 554.95 | 558.00 | 552.01 | 552.87 | 552.87 | -0.07% | 137,842 |