Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 1,014.42
-14.65 (-1.42%)
At close: Oct 19, 2026
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,034.00 | 1,034.00 | 1,012.05 | 1,014.42 | 1,014.42 | -1.42% | 21,045 |
| Oct 16, 2026 | 1,039.98 | 1,044.20 | 1,024.44 | 1,029.07 | 1,029.07 | - | 48,711 |
| Oct 15, 2026 | 1,029.98 | 1,035.95 | 1,018.01 | 1,029.02 | 1,029.02 | 0.59% | 122,917 |
| Oct 14, 2026 | 1,012.00 | 1,033.87 | 1,001.00 | 1,023.02 | 1,023.02 | 1.58% | 168,773 |
| Oct 13, 2026 | 1,011.98 | 1,036.89 | 999.97 | 1,007.14 | 1,007.14 | 0.15% | 106,169 |
| Oct 12, 2026 | 1,007.00 | 1,017.99 | 1,001.00 | 1,005.60 | 1,005.60 | -1.05% | 31,652 |
| Oct 9, 2026 | 1,015.00 | 1,019.98 | 1,003.00 | 1,016.23 | 1,016.23 | 0.57% | 18,487 |
| Oct 8, 2026 | 1,043.00 | 1,048.50 | 995.00 | 1,010.48 | 1,010.48 | -2.69% | 84,266 |
| Oct 7, 2026 | 1,037.00 | 1,054.99 | 1,022.88 | 1,038.41 | 1,038.41 | 0.21% | 109,061 |
| Oct 6, 2026 | 1,000.00 | 1,040.00 | 989.00 | 1,036.22 | 1,036.22 | 3.83% | 130,136 |
| Oct 5, 2026 | 1,030.00 | 1,030.00 | 984.99 | 997.99 | 997.99 | -2.29% | 152,457 |
| Oct 2, 2026 | 1,046.00 | 1,049.24 | 1,025.00 | 1,033.39 | 1,021.39 | -0.79% | 141,959 |
| Oct 1, 2026 | 1,075.00 | 1,078.00 | 1,035.00 | 1,041.62 | 1,029.52 | -2.55% | 92,124 |
| Sep 30, 2026 | 1,063.00 | 1,081.99 | 1,063.00 | 1,068.93 | 1,056.52 | 0.70% | 133,481 |
| Sep 29, 2026 | 1,074.80 | 1,085.47 | 1,058.00 | 1,061.50 | 1,049.17 | -1.23% | 144,973 |
| Sep 28, 2026 | 1,085.00 | 1,090.00 | 1,072.00 | 1,074.75 | 1,062.27 | -0.63% | 39,074 |
| Sep 25, 2026 | 1,089.00 | 1,100.00 | 1,077.00 | 1,081.58 | 1,069.02 | -0.69% | 71,486 |
| Sep 24, 2026 | 1,095.00 | 1,113.89 | 1,086.00 | 1,089.13 | 1,076.48 | -0.22% | 172,211 |
| Sep 23, 2026 | 1,087.00 | 1,097.00 | 1,078.00 | 1,091.52 | 1,078.84 | 1.32% | 85,541 |
| Sep 22, 2026 | 1,080.00 | 1,089.00 | 1,075.50 | 1,077.35 | 1,064.84 | 0.16% | 68,525 |
| Sep 21, 2026 | 1,096.00 | 1,099.98 | 1,074.00 | 1,075.58 | 1,063.09 | -0.52% | 82,687 |
| Sep 18, 2026 | 1,106.00 | 1,115.00 | 1,075.11 | 1,081.24 | 1,068.68 | -1.98% | 130,868 |
| Sep 17, 2026 | 1,159.00 | 1,173.00 | 1,084.98 | 1,103.10 | 1,090.29 | -4.47% | 325,363 |
| Sep 16, 2026 | 1,169.98 | 1,175.00 | 1,137.00 | 1,154.73 | 1,141.32 | -1.30% | 120,566 |
| Sep 15, 2026 | 1,179.00 | 1,198.00 | 1,161.11 | 1,169.98 | 1,156.39 | 1.00% | 117,362 |
| Sep 14, 2026 | 1,170.00 | 1,190.00 | 1,153.21 | 1,158.43 | 1,144.98 | -2.86% | 158,489 |
| Sep 11, 2026 | 1,149.00 | 1,200.00 | 1,110.00 | 1,192.49 | 1,178.64 | 1.68% | 298,152 |
| Sep 10, 2026 | 1,205.00 | 1,228.00 | 1,169.00 | 1,172.75 | 1,159.13 | -3.84% | 127,261 |
| Sep 9, 2026 | 1,245.00 | 1,245.00 | 1,215.00 | 1,219.59 | 1,205.43 | -0.52% | 89,071 |
| Sep 8, 2026 | 1,255.00 | 1,284.98 | 1,211.91 | 1,225.94 | 1,211.70 | -3.60% | 295,425 |
| Sep 7, 2026 | 1,298.99 | 1,298.99 | 1,262.05 | 1,271.76 | 1,256.99 | -1.57% | 55,604 |
| Sep 4, 2026 | 1,281.00 | 1,299.00 | 1,275.00 | 1,292.08 | 1,277.08 | 0.87% | 45,059 |
| Sep 3, 2026 | 1,285.00 | 1,307.99 | 1,277.25 | 1,280.99 | 1,266.11 | 0.26% | 90,448 |
| Sep 2, 2026 | 1,299.00 | 1,309.00 | 1,269.99 | 1,277.69 | 1,262.85 | -2.29% | 111,378 |
| Sep 1, 2026 | 1,290.00 | 1,322.00 | 1,286.01 | 1,307.62 | 1,292.44 | 1.36% | 129,416 |
| Aug 31, 2026 | 1,300.00 | 1,314.48 | 1,286.01 | 1,290.11 | 1,275.13 | -1.01% | 106,154 |
| Aug 28, 2026 | 1,310.00 | 1,318.89 | 1,296.98 | 1,303.29 | 1,288.16 | -0.53% | 140,969 |
| Aug 27, 2026 | 1,315.00 | 1,327.70 | 1,307.00 | 1,310.24 | 1,295.03 | 1.08% | 133,128 |
| Aug 25, 2026 | 1,290.00 | 1,311.00 | 1,255.12 | 1,296.19 | 1,281.14 | 1.43% | 143,717 |
| Aug 24, 2026 | 1,290.00 | 1,298.00 | 1,273.00 | 1,277.97 | 1,263.13 | -0.22% | 56,812 |
| Aug 21, 2026 | 1,281.98 | 1,300.00 | 1,265.00 | 1,280.73 | 1,265.86 | -0.05% | 73,841 |
| Aug 20, 2026 | 1,315.00 | 1,322.80 | 1,275.00 | 1,281.40 | 1,266.52 | -2.28% | 92,740 |
| Aug 19, 2026 | 1,328.00 | 1,344.88 | 1,295.11 | 1,311.31 | 1,296.08 | -0.76% | 118,721 |
| Aug 18, 2026 | 1,343.00 | 1,364.00 | 1,316.00 | 1,321.37 | 1,306.03 | -1.58% | 245,111 |
| Aug 17, 2026 | 1,305.17 | 1,371.99 | 1,300.00 | 1,342.53 | 1,326.94 | 2.86% | 383,742 |
| Aug 13, 2026 | 1,310.00 | 1,324.89 | 1,300.00 | 1,305.17 | 1,290.01 | 1.79% | 219,792 |
| Aug 12, 2026 | 1,235.00 | 1,300.00 | 1,235.00 | 1,282.25 | 1,267.36 | 3.49% | 349,475 |
| Aug 11, 2026 | 1,240.00 | 1,268.44 | 1,201.00 | 1,239.00 | 1,224.61 | 0.03% | 330,549 |
| Aug 10, 2026 | 1,238.00 | 1,248.99 | 1,235.00 | 1,238.67 | 1,224.29 | -0.04% | 105,341 |
| Aug 7, 2026 | 1,235.00 | 1,255.00 | 1,234.00 | 1,239.20 | 1,224.81 | 0.42% | 113,295 |