Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 861.13
+4.77 (0.56%)
At close: Oct 20, 2025
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 869.67 | 871.00 | 851.16 | 856.36 | 856.36 | -1.53% | 183,338 |
| Oct 16, 2025 | 880.00 | 880.00 | 866.00 | 869.68 | 869.68 | -0.67% | 92,481 |
| Oct 15, 2025 | 890.00 | 895.00 | 870.00 | 875.58 | 875.58 | -1.79% | 483,427 |
| Oct 14, 2025 | 878.98 | 897.84 | 878.00 | 891.57 | 881.61 | 2.77% | 605,982 |
| Oct 13, 2025 | 870.00 | 885.00 | 862.60 | 867.55 | 857.86 | 0.03% | 630,123 |
| Oct 10, 2025 | 873.98 | 880.24 | 862.40 | 867.27 | 857.58 | -0.93% | 274,745 |
| Oct 9, 2025 | 888.00 | 908.25 | 870.51 | 875.42 | 865.64 | -1.32% | 789,593 |
| Oct 8, 2025 | 853.99 | 898.00 | 835.00 | 887.09 | 877.18 | 3.82% | 1,203,672 |
| Oct 7, 2025 | 852.00 | 865.80 | 850.05 | 854.47 | 844.92 | 0.82% | 471,718 |
| Oct 6, 2025 | 849.00 | 861.98 | 833.00 | 847.48 | 838.01 | 0.40% | 436,686 |
| Oct 3, 2025 | 821.00 | 849.00 | 812.67 | 844.10 | 834.67 | 2.87% | 722,719 |
| Oct 2, 2025 | 819.96 | 832.00 | 816.01 | 820.55 | 811.38 | 0.27% | 388,667 |
| Oct 1, 2025 | 836.00 | 836.00 | 813.50 | 818.36 | 809.22 | -1.39% | 711,533 |
| Sep 30, 2025 | 838.49 | 845.80 | 828.00 | 829.89 | 820.62 | -0.32% | 330,125 |
| Sep 29, 2025 | 850.00 | 866.00 | 830.00 | 832.52 | 823.22 | -1.08% | 1,567,900 |
| Sep 26, 2025 | 860.00 | 869.90 | 839.00 | 841.59 | 832.19 | -2.58% | 661,060 |
| Sep 25, 2025 | 870.00 | 910.00 | 860.00 | 863.92 | 854.27 | -1.04% | 362,295 |
| Sep 24, 2025 | 876.10 | 879.89 | 871.00 | 873.03 | 863.28 | -0.16% | 151,960 |
| Sep 23, 2025 | 900.00 | 902.00 | 872.00 | 874.40 | 864.63 | -2.18% | 678,224 |
| Sep 22, 2025 | 859.89 | 898.00 | 859.89 | 893.89 | 883.90 | 4.63% | 936,231 |
| Sep 19, 2025 | 850.00 | 867.00 | 840.01 | 854.36 | 844.81 | 1.05% | 402,191 |
| Sep 18, 2025 | 845.00 | 859.00 | 840.00 | 845.51 | 836.06 | 1.00% | 535,740 |
| Sep 17, 2025 | 826.00 | 847.35 | 820.00 | 837.15 | 827.80 | 1.55% | 514,183 |
| Sep 16, 2025 | 823.00 | 831.27 | 821.00 | 824.35 | 815.14 | 0.50% | 175,287 |
| Sep 15, 2025 | 824.97 | 825.00 | 816.00 | 820.25 | 811.09 | -0.01% | 203,946 |
| Sep 12, 2025 | 824.98 | 837.73 | 818.00 | 820.35 | 811.18 | 2.35% | 983,697 |
| Sep 11, 2025 | 809.90 | 813.50 | 796.00 | 801.51 | 792.56 | -0.32% | 565,961 |
| Sep 10, 2025 | 797.00 | 820.00 | 796.50 | 804.10 | 795.12 | 0.15% | 453,957 |
| Sep 9, 2025 | 808.00 | 812.50 | 795.00 | 802.91 | 793.94 | -0.57% | 475,815 |
| Sep 8, 2025 | 822.22 | 825.50 | 804.58 | 807.50 | 798.48 | -1.79% | 644,884 |
| Sep 5, 2025 | 828.00 | 833.20 | 812.55 | 822.18 | 812.99 | -0.08% | 1,050,599 |
| Sep 4, 2025 | 838.01 | 841.89 | 819.50 | 822.85 | 813.66 | -1.47% | 358,285 |
| Sep 3, 2025 | 844.00 | 847.97 | 832.05 | 835.14 | 825.81 | -0.68% | 264,915 |
| Sep 2, 2025 | 850.00 | 850.00 | 839.00 | 840.84 | 831.45 | -0.92% | 240,734 |
| Sep 1, 2025 | 815.00 | 857.86 | 815.00 | 848.65 | 839.17 | 4.08% | 710,015 |
| Aug 29, 2025 | 831.99 | 831.99 | 810.00 | 815.40 | 806.29 | -1.64% | 321,288 |
| Aug 28, 2025 | 812.00 | 848.00 | 812.00 | 829.01 | 819.75 | 2.31% | 667,003 |
| Aug 27, 2025 | 807.49 | 817.00 | 807.49 | 810.28 | 801.23 | 0.35% | 64,082 |
| Aug 26, 2025 | 818.79 | 819.83 | 806.00 | 807.49 | 798.47 | -0.63% | 146,859 |
| Aug 25, 2025 | 813.00 | 820.00 | 804.01 | 812.60 | 803.52 | 0.06% | 89,189 |
| Aug 22, 2025 | 812.05 | 819.90 | 805.12 | 812.12 | 803.05 | -0.11% | 79,281 |
| Aug 21, 2025 | 818.00 | 825.00 | 800.00 | 813.05 | 803.97 | -0.47% | 189,860 |
| Aug 20, 2025 | 823.50 | 829.97 | 815.00 | 816.87 | 807.74 | 0.17% | 246,019 |
| Aug 19, 2025 | 835.00 | 841.00 | 809.00 | 815.50 | 806.39 | -1.74% | 446,192 |
| Aug 18, 2025 | 816.00 | 843.00 | 809.00 | 829.96 | 820.69 | 1.73% | 848,136 |
| Aug 15, 2025 | 795.00 | 829.00 | 794.00 | 815.87 | 806.75 | 2.82% | 985,946 |
| Aug 13, 2025 | 764.99 | 806.00 | 762.01 | 793.48 | 784.61 | 1.77% | 913,559 |
| Aug 12, 2025 | 790.03 | 795.00 | 777.00 | 779.70 | 770.99 | -1.08% | 286,274 |
| Aug 11, 2025 | 788.00 | 796.80 | 785.00 | 788.23 | 779.42 | 0.15% | 262,049 |
| Aug 8, 2025 | 797.00 | 804.00 | 780.00 | 787.05 | 778.26 | -1.20% | 416,198 |