Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 564.99
+9.83 (1.77%)
At close: Nov 28, 2025
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 552.00 | 571.98 | 552.00 | 564.99 | 564.99 | 1.77% | 741,179 |
| Nov 27, 2025 | 548.00 | 557.98 | 548.00 | 555.16 | 555.16 | 1.32% | 216,708 |
| Nov 26, 2025 | 551.00 | 551.89 | 542.50 | 547.94 | 547.94 | -0.39% | 135,972 |
| Nov 25, 2025 | 554.87 | 557.05 | 549.50 | 550.09 | 550.09 | -0.55% | 92,434 |
| Nov 24, 2025 | 559.00 | 561.88 | 551.72 | 553.14 | 553.14 | -0.34% | 156,207 |
| Nov 21, 2025 | 556.00 | 560.98 | 553.02 | 555.03 | 555.03 | -0.14% | 62,398 |
| Nov 20, 2025 | 557.02 | 561.00 | 552.00 | 555.80 | 555.80 | -0.31% | 83,302 |
| Nov 19, 2025 | 561.00 | 561.00 | 555.00 | 557.53 | 557.53 | -0.52% | 64,396 |
| Nov 18, 2025 | 564.50 | 565.99 | 558.01 | 560.45 | 560.45 | -0.17% | 176,027 |
| Nov 17, 2025 | 555.00 | 569.00 | 554.00 | 561.42 | 561.42 | 1.34% | 445,822 |
| Nov 14, 2025 | 554.00 | 557.50 | 551.00 | 553.98 | 553.98 | 0.28% | 118,088 |
| Nov 13, 2025 | 555.00 | 556.00 | 549.01 | 552.44 | 552.44 | 0.74% | 124,983 |
| Nov 12, 2025 | 550.00 | 557.00 | 547.60 | 548.36 | 548.36 | 0.21% | 314,483 |
| Nov 11, 2025 | 564.00 | 564.00 | 546.00 | 547.19 | 547.19 | -2.62% | 235,033 |
| Nov 10, 2025 | 558.85 | 564.00 | 550.90 | 561.92 | 561.92 | 0.59% | 248,188 |
| Nov 7, 2025 | 557.01 | 564.50 | 554.05 | 558.65 | 558.65 | 0.47% | 250,639 |
| Nov 6, 2025 | 557.49 | 561.00 | 552.00 | 556.03 | 556.03 | 0.08% | 187,762 |
| Nov 5, 2025 | 559.00 | 561.00 | 550.05 | 555.61 | 555.61 | -0.41% | 175,314 |
| Nov 4, 2025 | 565.00 | 566.00 | 555.00 | 557.88 | 557.88 | -0.74% | 244,328 |
| Nov 3, 2025 | 560.00 | 570.00 | 555.00 | 562.02 | 562.02 | 1.38% | 343,177 |
| Oct 31, 2025 | 556.00 | 564.00 | 550.00 | 554.36 | 554.36 | 1.61% | 553,550 |
| Oct 30, 2025 | 542.00 | 557.95 | 540.23 | 545.55 | 545.55 | 1.47% | 387,602 |
| Oct 29, 2025 | 547.00 | 552.00 | 535.00 | 537.65 | 537.65 | -1.45% | 331,905 |
| Oct 28, 2025 | 565.99 | 565.99 | 541.40 | 545.56 | 545.56 | -3.63% | 355,964 |
| Oct 27, 2025 | 554.00 | 577.94 | 553.25 | 566.12 | 566.12 | 2.33% | 790,550 |
| Oct 24, 2025 | 563.57 | 566.30 | 547.80 | 553.23 | 553.23 | -1.83% | 409,724 |
| Oct 23, 2025 | 575.00 | 578.51 | 562.00 | 563.57 | 563.57 | -2.37% | 864,396 |
| Oct 22, 2025 | 589.86 | 593.90 | 574.00 | 577.28 | 577.28 | -2.13% | 1,360,087 |
| Oct 21, 2025 | 570.93 | 596.00 | 569.00 | 589.86 | 589.86 | 4.06% | 744,423 |
| Oct 20, 2025 | 573.00 | 575.01 | 565.11 | 566.83 | 566.83 | -0.22% | 314,804 |
| Oct 17, 2025 | 572.97 | 574.43 | 565.00 | 568.06 | 568.06 | -0.86% | 128,702 |
| Oct 16, 2025 | 576.86 | 579.47 | 571.50 | 572.96 | 572.96 | -0.22% | 207,274 |
| Oct 15, 2025 | 579.79 | 582.96 | 572.00 | 574.20 | 574.20 | -1.09% | 508,579 |
| Oct 14, 2025 | 568.00 | 585.00 | 560.00 | 580.51 | 570.51 | 4.95% | 950,387 |
| Oct 13, 2025 | 582.99 | 582.99 | 549.01 | 553.11 | 543.58 | -5.68% | 1,159,963 |
| Oct 10, 2025 | 594.98 | 595.50 | 575.37 | 586.42 | 576.32 | -1.14% | 381,089 |
| Oct 9, 2025 | 597.29 | 602.99 | 592.53 | 593.16 | 582.94 | -0.69% | 387,893 |
| Oct 8, 2025 | 593.00 | 604.70 | 588.60 | 597.29 | 587.00 | 0.73% | 921,338 |
| Oct 7, 2025 | 593.55 | 596.95 | 591.20 | 592.96 | 582.75 | 0.04% | 284,430 |
| Oct 6, 2025 | 596.99 | 599.90 | 588.10 | 592.75 | 582.54 | -0.41% | 548,820 |
| Oct 3, 2025 | 592.00 | 601.00 | 591.11 | 595.19 | 584.94 | 0.56% | 947,396 |
| Oct 2, 2025 | 590.80 | 597.90 | 590.40 | 591.89 | 581.69 | 0.25% | 475,964 |
| Oct 1, 2025 | 593.01 | 594.00 | 586.50 | 590.40 | 580.23 | -0.09% | 551,308 |
| Sep 30, 2025 | 598.00 | 599.99 | 589.00 | 590.93 | 580.75 | -0.09% | 997,725 |
| Sep 29, 2025 | 600.00 | 618.00 | 588.11 | 591.49 | 581.30 | 0.04% | 3,869,495 |
| Sep 26, 2025 | 599.00 | 604.99 | 588.00 | 591.24 | 581.06 | -1.18% | 965,956 |
| Sep 25, 2025 | 600.50 | 612.00 | 593.00 | 598.32 | 588.01 | -0.84% | 846,372 |
| Sep 24, 2025 | 612.00 | 614.98 | 602.00 | 603.36 | 592.97 | -1.37% | 518,200 |
| Sep 23, 2025 | 631.00 | 633.00 | 605.00 | 611.73 | 601.19 | -1.53% | 926,745 |
| Sep 22, 2025 | 591.89 | 628.05 | 591.89 | 621.24 | 610.54 | 5.83% | 1,980,128 |