Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 549.16
-1.05 (-0.19%)
At close: Dec 19, 2025
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 555.00 | 557.97 | 552.40 | 553.23 | 553.23 | -0.27% | 166,373 |
| Dec 8, 2025 | 557.17 | 558.16 | 553.03 | 554.74 | 554.74 | -0.44% | 192,932 |
| Dec 5, 2025 | 556.50 | 560.13 | 553.11 | 557.17 | 557.17 | 0.26% | 307,575 |
| Dec 4, 2025 | 551.00 | 559.00 | 551.00 | 555.71 | 555.71 | 0.05% | 119,046 |
| Dec 3, 2025 | 556.00 | 560.00 | 550.00 | 555.46 | 555.46 | -0.04% | 179,296 |
| Dec 2, 2025 | 559.89 | 568.00 | 555.00 | 555.68 | 555.68 | -0.48% | 442,199 |
| Dec 1, 2025 | 569.69 | 569.69 | 557.00 | 558.35 | 558.35 | -1.18% | 458,984 |
| 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 |