Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 779.70
-8.53 (-1.08%)
At close: Aug 12, 2025
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 790.03 | 795.00 | 777.00 | 779.70 | 779.70 | -1.08% | 286,274 |
| Aug 11, 2025 | 788.00 | 796.80 | 785.00 | 788.23 | 788.23 | 0.15% | 262,049 |
| Aug 8, 2025 | 797.00 | 804.00 | 780.00 | 787.05 | 787.05 | -1.20% | 416,198 |
| Aug 7, 2025 | 823.99 | 823.99 | 794.51 | 796.59 | 796.59 | -2.58% | 588,914 |
| Aug 6, 2025 | 789.00 | 822.00 | 780.00 | 817.71 | 817.71 | 4.21% | 1,271,641 |
| Aug 5, 2025 | 795.00 | 802.00 | 782.00 | 784.66 | 784.66 | -1.17% | 385,586 |
| Aug 4, 2025 | 801.21 | 808.00 | 790.00 | 793.98 | 793.98 | -1.19% | 430,062 |
| Aug 1, 2025 | 814.00 | 814.00 | 797.00 | 803.55 | 803.55 | -0.94% | 188,080 |
| Jul 31, 2025 | 810.00 | 818.00 | 808.11 | 811.16 | 811.16 | 0.61% | 142,633 |
| Jul 30, 2025 | 823.00 | 829.80 | 799.20 | 806.27 | 806.27 | -2.17% | 680,172 |
| Jul 29, 2025 | 850.01 | 869.00 | 820.00 | 824.12 | 824.12 | -2.44% | 1,406,868 |
| Jul 28, 2025 | 820.00 | 857.50 | 820.00 | 844.74 | 844.74 | 3.25% | 961,880 |
| Jul 25, 2025 | 807.98 | 821.98 | 797.00 | 818.12 | 818.12 | 1.81% | 623,722 |
| Jul 24, 2025 | 805.00 | 841.70 | 792.25 | 803.61 | 803.61 | -0.08% | 1,634,409 |
| Jul 23, 2025 | 765.00 | 820.00 | 765.00 | 804.24 | 804.24 | 5.10% | 2,377,081 |
| Jul 22, 2025 | 768.45 | 777.00 | 761.00 | 765.22 | 765.22 | 0.13% | 409,492 |
| Jul 21, 2025 | 756.20 | 774.00 | 746.01 | 764.22 | 764.22 | 1.00% | 428,105 |
| Jul 18, 2025 | 775.00 | 775.00 | 756.00 | 756.69 | 756.69 | -1.74% | 256,217 |
| Jul 17, 2025 | 770.00 | 774.00 | 756.60 | 770.06 | 770.06 | 0.91% | 535,443 |
| Jul 16, 2025 | 754.10 | 766.00 | 744.00 | 763.11 | 763.11 | 0.87% | 470,893 |
| Jul 15, 2025 | 790.01 | 794.50 | 753.00 | 756.53 | 756.53 | -3.97% | 866,517 |
| Jul 14, 2025 | 793.00 | 804.00 | 782.01 | 787.77 | 787.77 | -0.30% | 939,155 |
| Jul 11, 2025 | 797.00 | 821.97 | 784.00 | 790.18 | 790.18 | -0.22% | 2,244,783 |
| Jul 10, 2025 | 739.00 | 806.98 | 734.01 | 791.91 | 791.91 | 7.44% | 2,450,250 |
| Jul 9, 2025 | 745.11 | 749.50 | 732.40 | 737.08 | 737.08 | -0.42% | 389,670 |
| Jul 8, 2025 | 725.00 | 758.99 | 716.12 | 740.17 | 740.17 | 2.50% | 1,069,236 |
| Jul 7, 2025 | 740.00 | 744.97 | 718.00 | 722.09 | 722.09 | -2.17% | 483,305 |
| Jul 4, 2025 | 706.72 | 744.00 | 702.20 | 738.08 | 738.08 | 5.49% | 1,636,995 |
| Jul 3, 2025 | 704.99 | 718.00 | 696.00 | 699.67 | 699.67 | 0.36% | 733,228 |
| Jul 2, 2025 | 670.00 | 710.00 | 666.21 | 697.17 | 697.17 | 4.88% | 952,871 |
| Jul 1, 2025 | 655.90 | 672.50 | 648.00 | 664.73 | 664.73 | 2.20% | 375,348 |
| Jun 30, 2025 | 659.87 | 659.87 | 648.00 | 650.43 | 650.43 | -0.21% | 85,839 |
| Jun 27, 2025 | 650.01 | 668.00 | 649.00 | 651.80 | 651.80 | 0.28% | 549,669 |
| Jun 26, 2025 | 657.10 | 660.00 | 648.50 | 649.95 | 649.95 | -1.08% | 172,249 |
| Jun 25, 2025 | 647.50 | 665.98 | 643.00 | 657.04 | 657.04 | 1.63% | 315,550 |
| Jun 24, 2025 | 604.00 | 646.95 | 604.00 | 646.51 | 646.51 | 9.92% | 649,525 |
| Jun 23, 2025 | 631.10 | 641.79 | 583.25 | 588.14 | 588.14 | -8.58% | 295,587 |
| Jun 20, 2025 | 640.05 | 649.98 | 640.05 | 643.35 | 643.35 | -0.02% | 46,541 |
| Jun 19, 2025 | 649.90 | 658.90 | 641.00 | 643.49 | 643.49 | -0.35% | 163,294 |
| Jun 18, 2025 | 647.01 | 654.99 | 643.00 | 645.73 | 645.73 | -0.04% | 169,006 |
| Jun 17, 2025 | 645.00 | 659.00 | 643.10 | 645.99 | 645.99 | -0.05% | 118,722 |
| Jun 16, 2025 | 649.98 | 654.00 | 643.00 | 646.33 | 646.33 | -0.56% | 79,769 |
| Jun 13, 2025 | 640.00 | 660.00 | 640.00 | 649.97 | 649.97 | -1.52% | 270,247 |
| Jun 12, 2025 | 668.99 | 687.91 | 657.16 | 660.01 | 660.01 | -1.06% | 476,848 |
| Jun 11, 2025 | 660.00 | 679.00 | 655.00 | 667.05 | 667.05 | 1.14% | 422,939 |
| Jun 10, 2025 | 642.00 | 664.00 | 636.70 | 659.51 | 659.51 | 2.83% | 445,757 |
| Jun 5, 2025 | 649.99 | 654.00 | 640.00 | 641.38 | 641.38 | -0.43% | 151,128 |
| Jun 4, 2025 | 654.89 | 658.89 | 642.10 | 644.18 | 644.18 | -1.32% | 265,028 |
| Jun 3, 2025 | 654.00 | 657.57 | 648.00 | 652.78 | 652.78 | -0.35% | 180,184 |
| Jun 2, 2025 | 660.00 | 667.00 | 653.20 | 655.07 | 655.07 | -1.60% | 137,952 |