Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 615.34
-6.64 (-1.07%)
At close: Aug 20, 2026
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 615.00 | 629.25 | 611.00 | 615.34 | 615.34 | -1.07% | 298,078 |
| Aug 19, 2026 | 634.51 | 640.00 | 618.00 | 621.98 | 621.98 | -1.72% | 667,654 |
| Aug 18, 2026 | 650.00 | 659.40 | 630.50 | 632.89 | 632.89 | -3.33% | 750,333 |
| Aug 17, 2026 | 650.00 | 672.97 | 643.00 | 654.71 | 654.71 | 1.31% | 1,246,834 |
| Aug 13, 2026 | 655.10 | 662.49 | 643.00 | 646.23 | 646.23 | -0.33% | 958,618 |
| Aug 12, 2026 | 634.99 | 657.00 | 629.00 | 648.34 | 648.34 | 2.55% | 1,495,040 |
| Aug 11, 2026 | 612.51 | 641.00 | 608.00 | 632.21 | 632.21 | 2.40% | 1,826,615 |
| Aug 10, 2026 | 608.20 | 620.50 | 608.00 | 617.39 | 617.39 | 1.18% | 614,128 |
| Aug 7, 2026 | 613.00 | 615.97 | 608.00 | 610.18 | 610.18 | -0.86% | 255,711 |
| Aug 6, 2026 | 612.00 | 621.99 | 612.00 | 615.47 | 615.47 | 1.20% | 973,196 |
| Aug 5, 2026 | 605.00 | 615.00 | 602.07 | 608.16 | 608.16 | 2.21% | 966,422 |
| Aug 4, 2026 | 601.37 | 604.25 | 593.00 | 595.00 | 595.00 | -1.06% | 337,153 |
| Aug 3, 2026 | 600.00 | 610.49 | 593.02 | 601.37 | 601.37 | 2.07% | 1,353,405 |
| Jul 31, 2026 | 589.00 | 598.00 | 587.00 | 589.19 | 589.19 | -0.50% | 373,069 |
| Jul 30, 2026 | 588.00 | 595.99 | 583.00 | 592.14 | 592.14 | 0.10% | 495,000 |
| Jul 29, 2026 | 593.50 | 596.00 | 586.05 | 591.55 | 591.55 | -1.01% | 446,640 |
| Jul 28, 2026 | 600.21 | 604.25 | 592.02 | 597.58 | 597.58 | -0.23% | 1,110,647 |
| Jul 27, 2026 | 578.00 | 601.77 | 578.00 | 598.93 | 598.93 | 6.49% | 1,457,602 |
| Jul 24, 2026 | 558.00 | 571.00 | 546.00 | 562.42 | 562.42 | -0.13% | 581,208 |
| Jul 23, 2026 | 575.00 | 577.77 | 560.00 | 563.16 | 563.16 | -1.85% | 458,220 |
| Jul 22, 2026 | 572.00 | 578.50 | 561.11 | 573.79 | 573.79 | 0.20% | 587,633 |
| Jul 21, 2026 | 589.00 | 590.00 | 570.51 | 572.67 | 572.67 | -0.65% | 611,846 |
| Jul 20, 2026 | 561.16 | 578.89 | 556.70 | 576.42 | 576.42 | 0.73% | 907,769 |
| Jul 17, 2026 | 584.80 | 584.80 | 568.00 | 572.23 | 572.23 | -1.67% | 405,460 |
| Jul 16, 2026 | 572.00 | 584.00 | 569.11 | 581.95 | 581.95 | 2.26% | 879,637 |
| Jul 15, 2026 | 560.00 | 579.89 | 560.00 | 569.11 | 569.11 | 2.02% | 1,182,152 |
| Jul 14, 2026 | 595.05 | 603.00 | 555.00 | 557.83 | 557.83 | -8.01% | 2,210,807 |
| Jul 13, 2026 | 595.05 | 623.90 | 591.00 | 606.42 | 606.42 | -0.25% | 2,792,136 |
| Jul 10, 2026 | 598.99 | 627.97 | 593.00 | 607.97 | 607.97 | 2.10% | 4,580,575 |
| Jul 9, 2026 | 550.00 | 604.50 | 545.34 | 595.45 | 595.45 | 5.99% | 4,443,510 |
| Jul 8, 2026 | 569.00 | 579.00 | 553.00 | 561.79 | 561.79 | -3.14% | 1,232,282 |
| Jul 7, 2026 | 592.25 | 593.99 | 578.11 | 580.02 | 580.02 | -1.98% | 719,484 |
| Jul 6, 2026 | 591.00 | 593.00 | 584.00 | 591.76 | 591.76 | 1.28% | 1,122,149 |
| Jul 3, 2026 | 577.89 | 586.50 | 567.00 | 584.28 | 584.28 | 1.43% | 1,053,237 |
| Jul 2, 2026 | 589.05 | 596.00 | 572.00 | 576.02 | 576.02 | -1.23% | 1,723,392 |
| Jul 1, 2026 | 565.00 | 589.98 | 565.00 | 583.21 | 583.21 | 3.77% | 2,797,731 |
| Jun 30, 2026 | 553.99 | 569.80 | 550.55 | 562.02 | 562.02 | 2.25% | 1,185,620 |
| Jun 29, 2026 | 541.22 | 554.00 | 539.00 | 549.63 | 549.63 | 0.99% | 583,871 |
| Jun 24, 2026 | 520.00 | 551.00 | 517.11 | 544.23 | 544.23 | 4.96% | 877,178 |
| Jun 23, 2026 | 525.00 | 525.00 | 516.00 | 518.49 | 518.49 | -0.83% | 222,725 |
| Jun 22, 2026 | 539.00 | 539.00 | 521.00 | 522.85 | 522.85 | -1.72% | 379,148 |
| Jun 19, 2026 | 545.75 | 552.00 | 526.10 | 531.99 | 531.99 | -2.23% | 525,603 |
| Jun 18, 2026 | 545.00 | 555.00 | 537.01 | 544.14 | 544.14 | 0.20% | 574,978 |
| Jun 17, 2026 | 552.00 | 553.00 | 540.10 | 543.04 | 543.04 | -1.28% | 571,738 |
| Jun 16, 2026 | 544.01 | 563.00 | 544.01 | 550.10 | 550.10 | 3.04% | 2,274,922 |
| Jun 15, 2026 | 501.50 | 533.86 | 495.30 | 533.86 | 533.86 | 10.00% | 2,986,063 |
| Jun 12, 2026 | 479.89 | 490.10 | 475.31 | 485.33 | 485.33 | 2.97% | 1,050,716 |
| Jun 11, 2026 | 461.00 | 474.99 | 461.00 | 471.34 | 471.34 | -0.83% | 405,635 |
| Jun 10, 2026 | 469.00 | 482.00 | 465.00 | 475.30 | 475.30 | 0.96% | 853,050 |
| Jun 9, 2026 | 468.00 | 473.00 | 465.05 | 470.80 | 470.80 | 2.73% | 514,990 |