Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 824.35
+4.10 (0.50%)
At close: Sep 16, 2025
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 824.97 | 825.00 | 816.00 | 820.25 | 820.25 | -0.01% | 203,946 |
| Sep 12, 2025 | 824.98 | 837.73 | 818.00 | 820.35 | 820.35 | 2.35% | 983,697 |
| Sep 11, 2025 | 809.90 | 813.50 | 796.00 | 801.51 | 801.51 | -0.32% | 565,961 |
| Sep 10, 2025 | 797.00 | 820.00 | 796.50 | 804.10 | 804.10 | 0.15% | 453,957 |
| Sep 9, 2025 | 808.00 | 812.50 | 795.00 | 802.91 | 802.91 | -0.57% | 475,815 |
| Sep 8, 2025 | 822.22 | 825.50 | 804.58 | 807.50 | 807.50 | -1.79% | 644,884 |
| Sep 5, 2025 | 828.00 | 833.20 | 812.55 | 822.18 | 822.18 | -0.08% | 1,050,599 |
| Sep 4, 2025 | 838.01 | 841.89 | 819.50 | 822.85 | 822.85 | -1.47% | 358,285 |
| Sep 3, 2025 | 844.00 | 847.97 | 832.05 | 835.14 | 835.14 | -0.68% | 264,915 |
| Sep 2, 2025 | 850.00 | 850.00 | 839.00 | 840.84 | 840.84 | -0.92% | 240,734 |
| Sep 1, 2025 | 815.00 | 857.86 | 815.00 | 848.65 | 848.65 | 4.08% | 710,015 |
| Aug 29, 2025 | 831.99 | 831.99 | 810.00 | 815.40 | 815.40 | -1.64% | 321,288 |
| Aug 28, 2025 | 812.00 | 848.00 | 812.00 | 829.01 | 829.01 | 2.31% | 667,003 |
| Aug 27, 2025 | 807.49 | 817.00 | 807.49 | 810.28 | 810.28 | 0.35% | 64,082 |
| Aug 26, 2025 | 818.79 | 819.83 | 806.00 | 807.49 | 807.49 | -0.63% | 146,859 |
| Aug 25, 2025 | 813.00 | 820.00 | 804.01 | 812.60 | 812.60 | 0.06% | 89,189 |
| Aug 22, 2025 | 812.05 | 819.90 | 805.12 | 812.12 | 812.12 | -0.11% | 79,281 |
| Aug 21, 2025 | 818.00 | 825.00 | 800.00 | 813.05 | 813.05 | -0.47% | 189,860 |
| Aug 20, 2025 | 823.50 | 829.97 | 815.00 | 816.87 | 816.87 | 0.17% | 246,019 |
| Aug 19, 2025 | 835.00 | 841.00 | 809.00 | 815.50 | 815.50 | -1.74% | 446,192 |
| Aug 18, 2025 | 816.00 | 843.00 | 809.00 | 829.96 | 829.96 | 1.73% | 848,136 |
| Aug 15, 2025 | 795.00 | 829.00 | 794.00 | 815.87 | 815.87 | 2.82% | 985,946 |
| Aug 13, 2025 | 764.99 | 806.00 | 762.01 | 793.48 | 793.48 | 1.77% | 913,559 |
| 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 |