Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 798.79
+12.54 (1.59%)
At close: May 4, 2026
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 799.99 | 800.00 | 770.00 | 786.25 | 786.25 | -3.31% | 332,365 |
| Apr 29, 2026 | 831.15 | 850.00 | 808.00 | 813.16 | 813.16 | -2.65% | 268,276 |
| Apr 28, 2026 | 831.01 | 850.00 | 831.01 | 835.32 | 835.32 | -2.36% | 231,478 |
| Apr 27, 2026 | 828.91 | 864.99 | 818.02 | 855.48 | 855.48 | 3.34% | 487,982 |
| Apr 24, 2026 | 810.00 | 837.99 | 798.00 | 827.86 | 827.86 | 0.72% | 416,575 |
| Apr 23, 2026 | 840.00 | 840.00 | 811.00 | 821.95 | 821.95 | -2.89% | 177,706 |
| Apr 22, 2026 | 870.00 | 880.06 | 840.55 | 846.44 | 846.44 | -3.53% | 271,841 |
| Apr 21, 2026 | 890.00 | 905.00 | 875.00 | 877.40 | 877.40 | -1.13% | 236,674 |
| Apr 20, 2026 | 876.00 | 918.50 | 860.00 | 887.39 | 887.39 | -0.86% | 712,587 |
| Apr 17, 2026 | 830.50 | 899.00 | 830.50 | 895.08 | 895.08 | 9.13% | 1,346,350 |
| Apr 16, 2026 | 827.00 | 832.00 | 816.01 | 820.16 | 820.16 | 0.63% | 468,850 |
| Apr 15, 2026 | 789.90 | 833.90 | 789.80 | 814.99 | 814.99 | 5.53% | 779,635 |
| Apr 14, 2026 | 731.00 | 776.51 | 721.00 | 772.25 | 772.25 | 9.40% | 942,626 |
| Apr 13, 2026 | 708.00 | 720.00 | 701.00 | 705.92 | 705.92 | -3.59% | 351,605 |
| Apr 10, 2026 | 715.00 | 741.99 | 712.26 | 732.17 | 732.17 | 2.96% | 540,243 |
| Apr 9, 2026 | 685.00 | 730.00 | 660.00 | 711.12 | 711.12 | 4.31% | 1,063,550 |
| Apr 8, 2026 | 681.75 | 681.75 | 681.75 | 681.75 | 681.75 | 10.00% | 179,166 |
| Apr 7, 2026 | 603.11 | 660.00 | 597.00 | 619.77 | 619.77 | 1.61% | 329,149 |
| Apr 6, 2026 | 600.00 | 615.90 | 590.10 | 609.92 | 609.92 | 1.87% | 209,507 |
| Apr 3, 2026 | 601.00 | 617.99 | 596.03 | 598.73 | 598.73 | -2.84% | 283,817 |
| Apr 2, 2026 | 624.90 | 625.00 | 613.00 | 616.22 | 616.22 | -3.69% | 107,709 |
| Apr 1, 2026 | 622.00 | 662.89 | 621.90 | 639.84 | 639.84 | 4.26% | 522,638 |
| Mar 31, 2026 | 603.21 | 619.95 | 603.21 | 613.68 | 613.68 | 1.74% | 121,691 |
| Mar 30, 2026 | 641.00 | 641.00 | 590.00 | 603.20 | 603.20 | -5.99% | 314,283 |
| Mar 27, 2026 | 649.98 | 662.44 | 637.00 | 641.62 | 641.62 | -1.83% | 401,210 |
| Mar 26, 2026 | 714.99 | 714.99 | 643.59 | 653.60 | 653.60 | -8.60% | 959,735 |
| Mar 25, 2026 | 695.98 | 724.00 | 687.99 | 715.10 | 715.10 | 4.65% | 624,093 |
| Mar 24, 2026 | 700.00 | 707.00 | 679.00 | 683.34 | 683.34 | -0.44% | 152,276 |
| Mar 19, 2026 | 679.98 | 689.00 | 671.00 | 686.39 | 686.39 | -1.46% | 64,228 |
| Mar 18, 2026 | 674.00 | 706.38 | 671.00 | 696.56 | 696.56 | 4.06% | 229,196 |
| Mar 17, 2026 | 670.00 | 673.00 | 657.01 | 669.37 | 669.37 | 0.70% | 79,769 |
| Mar 16, 2026 | 686.98 | 686.98 | 656.00 | 664.69 | 664.69 | -2.28% | 144,707 |
| Mar 13, 2026 | 685.00 | 690.00 | 678.10 | 680.23 | 680.23 | -0.61% | 104,938 |
| Mar 12, 2026 | 700.00 | 710.00 | 680.00 | 684.41 | 684.41 | -3.23% | 88,705 |
| Mar 11, 2026 | 725.01 | 734.79 | 703.00 | 707.22 | 707.22 | -2.19% | 169,376 |
| Mar 10, 2026 | 703.00 | 739.00 | 703.00 | 723.06 | 723.06 | 5.75% | 199,568 |
| Mar 9, 2026 | 683.76 | 695.00 | 683.76 | 683.76 | 683.76 | -10.00% | 95,740 |
| Mar 6, 2026 | 783.51 | 783.51 | 756.00 | 759.73 | 759.73 | -2.97% | 106,685 |
| Mar 5, 2026 | 781.00 | 799.00 | 770.00 | 782.99 | 782.99 | 0.17% | 467,611 |
| Mar 4, 2026 | 795.00 | 798.00 | 764.00 | 781.67 | 781.67 | -1.20% | 118,005 |
| Mar 3, 2026 | 755.00 | 800.00 | 750.02 | 791.15 | 791.15 | 3.53% | 374,137 |
| Mar 2, 2026 | 773.00 | 799.98 | 764.15 | 764.15 | 764.15 | -10.00% | 342,622 |
| Feb 27, 2026 | 849.98 | 880.00 | 831.00 | 849.06 | 849.06 | -1.14% | 124,125 |
| Feb 26, 2026 | 833.00 | 867.80 | 810.00 | 858.81 | 858.81 | 3.18% | 168,904 |
| Feb 25, 2026 | 859.98 | 864.00 | 825.00 | 832.37 | 832.37 | -3.03% | 73,783 |
| Feb 24, 2026 | 850.00 | 872.00 | 834.99 | 858.37 | 858.37 | 1.19% | 237,615 |
| Feb 23, 2026 | 869.00 | 895.00 | 837.00 | 848.31 | 848.31 | -3.55% | 112,849 |
| Feb 20, 2026 | 880.00 | 898.99 | 861.00 | 879.50 | 879.50 | 0.19% | 176,616 |
| Feb 19, 2026 | 919.00 | 919.00 | 870.00 | 877.79 | 877.79 | -4.61% | 113,387 |
| Feb 18, 2026 | 914.90 | 950.00 | 910.00 | 920.24 | 920.24 | 1.13% | 695,904 |