Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 541.87
+4.64 (0.86%)
At close: Sep 29, 2026
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 540.60 | 543.49 | 535.55 | 537.23 | 537.23 | -0.62% | 200,239 |
| Sep 25, 2026 | 545.99 | 549.79 | 538.01 | 540.60 | 540.60 | -0.97% | 301,192 |
| Sep 24, 2026 | 539.00 | 559.40 | 539.00 | 545.92 | 545.92 | 1.38% | 846,115 |
| Sep 23, 2026 | 541.00 | 543.00 | 537.00 | 538.48 | 538.48 | 0.11% | 218,376 |
| Sep 22, 2026 | 537.34 | 542.90 | 534.00 | 537.88 | 537.88 | 0.10% | 187,098 |
| Sep 21, 2026 | 545.26 | 548.90 | 534.01 | 537.34 | 537.34 | -1.11% | 229,767 |
| Sep 18, 2026 | 550.00 | 554.50 | 539.90 | 543.38 | 543.38 | -0.65% | 450,488 |
| Sep 17, 2026 | 545.00 | 559.00 | 529.00 | 546.92 | 546.92 | 0.72% | 1,378,486 |
| Sep 16, 2026 | 566.00 | 568.00 | 541.00 | 542.99 | 542.99 | -4.30% | 726,861 |
| Sep 15, 2026 | 572.90 | 577.00 | 566.10 | 567.39 | 567.39 | 0.15% | 299,056 |
| Sep 14, 2026 | 575.11 | 591.89 | 564.60 | 566.54 | 566.54 | -4.70% | 364,953 |
| Sep 11, 2026 | 555.00 | 598.00 | 551.00 | 594.49 | 594.49 | 1.80% | 646,103 |
| Sep 10, 2026 | 612.01 | 615.00 | 576.50 | 583.97 | 583.97 | -5.30% | 721,881 |
| Sep 9, 2026 | 617.00 | 623.88 | 608.56 | 616.68 | 616.68 | -0.02% | 299,502 |
| Sep 8, 2026 | 626.01 | 629.80 | 595.00 | 616.78 | 616.78 | -2.47% | 829,135 |
| Sep 7, 2026 | 650.00 | 650.00 | 630.10 | 632.40 | 632.40 | -2.19% | 254,012 |
| Sep 4, 2026 | 638.11 | 649.44 | 635.13 | 646.57 | 646.57 | 1.43% | 312,736 |
| Sep 3, 2026 | 637.00 | 655.10 | 635.01 | 637.48 | 637.48 | 0.24% | 457,728 |
| Sep 2, 2026 | 651.50 | 654.85 | 627.75 | 635.97 | 635.97 | -3.21% | 619,260 |
| Sep 1, 2026 | 642.02 | 663.00 | 642.02 | 657.04 | 657.04 | 2.44% | 835,827 |
| Aug 31, 2026 | 634.00 | 644.00 | 630.10 | 641.40 | 641.40 | 0.96% | 301,642 |
| Aug 28, 2026 | 644.26 | 644.26 | 633.45 | 635.29 | 635.29 | -1.21% | 226,511 |
| Aug 27, 2026 | 640.00 | 652.00 | 638.00 | 643.04 | 643.04 | 0.83% | 581,337 |
| Aug 25, 2026 | 619.00 | 644.00 | 615.00 | 637.74 | 637.74 | 3.37% | 792,575 |
| Aug 24, 2026 | 619.89 | 625.00 | 612.00 | 616.92 | 616.92 | 0.26% | 257,212 |
| Aug 21, 2026 | 615.00 | 625.00 | 608.11 | 615.33 | 615.33 | - | 312,383 |
| 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 |