Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 998.16
-40.66 (-3.91%)
At close: Jul 8, 2026
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,030.00 | 1,034.99 | 971.10 | 998.16 | 998.16 | -3.91% | 511,407 |
| Jul 7, 2026 | 1,030.99 | 1,056.00 | 1,030.00 | 1,038.82 | 1,038.82 | 1.44% | 402,915 |
| Jul 6, 2026 | 998.20 | 1,031.00 | 990.02 | 1,024.04 | 1,024.04 | 2.97% | 550,814 |
| Jul 3, 2026 | 989.50 | 1,000.00 | 983.00 | 994.50 | 994.50 | 0.81% | 220,541 |
| Jul 2, 2026 | 985.02 | 995.00 | 983.00 | 986.55 | 986.55 | -0.37% | 180,503 |
| Jul 1, 2026 | 970.05 | 1,003.00 | 960.05 | 990.25 | 990.25 | 2.24% | 367,494 |
| Jun 30, 2026 | 959.44 | 973.33 | 954.06 | 968.57 | 968.57 | 1.62% | 141,526 |
| Jun 29, 2026 | 971.00 | 975.00 | 950.05 | 953.17 | 953.17 | -1.59% | 96,014 |
| Jun 24, 2026 | 952.00 | 977.80 | 952.00 | 968.57 | 968.57 | 1.70% | 232,559 |
| Jun 23, 2026 | 966.97 | 968.99 | 950.10 | 952.35 | 952.35 | -1.48% | 198,652 |
| Jun 22, 2026 | 970.01 | 974.00 | 962.01 | 966.69 | 966.69 | 0.04% | 91,224 |
| Jun 19, 2026 | 984.24 | 988.97 | 960.00 | 966.30 | 966.30 | -1.82% | 195,187 |
| Jun 18, 2026 | 989.00 | 999.00 | 980.00 | 984.24 | 984.24 | -0.41% | 121,668 |
| Jun 17, 2026 | 990.00 | 1,000.00 | 975.00 | 988.31 | 988.31 | 0.16% | 341,005 |
| Jun 16, 2026 | 1,006.59 | 1,007.96 | 981.22 | 986.69 | 986.69 | -1.66% | 400,418 |
| Jun 15, 2026 | 959.00 | 1,014.98 | 950.00 | 1,003.30 | 1,003.30 | 6.59% | 1,576,500 |
| Jun 12, 2026 | 932.00 | 944.93 | 920.00 | 941.23 | 941.23 | 2.50% | 385,489 |
| Jun 11, 2026 | 918.99 | 923.81 | 915.00 | 918.26 | 918.26 | -0.60% | 108,770 |
| Jun 10, 2026 | 920.00 | 936.00 | 920.00 | 923.81 | 923.81 | -0.03% | 183,305 |
| Jun 9, 2026 | 938.90 | 938.90 | 920.56 | 924.08 | 924.08 | 0.26% | 157,166 |
| Jun 8, 2026 | 911.02 | 932.90 | 911.02 | 921.69 | 921.69 | -1.86% | 185,727 |
| Jun 5, 2026 | 955.01 | 962.00 | 935.01 | 939.14 | 939.14 | -0.14% | 589,934 |
| Jun 4, 2026 | 910.05 | 949.50 | 910.05 | 940.47 | 940.47 | 3.53% | 823,207 |
| Jun 3, 2026 | 898.00 | 916.89 | 890.02 | 908.38 | 908.38 | 1.11% | 430,721 |
| Jun 2, 2026 | 880.74 | 917.00 | 880.00 | 898.42 | 898.42 | 2.01% | 893,253 |
| Jun 1, 2026 | 881.05 | 895.00 | 876.00 | 880.74 | 880.74 | 0.25% | 388,049 |
| May 29, 2026 | 848.00 | 884.00 | 847.09 | 878.56 | 878.56 | 3.72% | 414,011 |
| May 25, 2026 | 840.00 | 856.90 | 835.00 | 847.09 | 847.09 | 2.15% | 274,042 |
| May 22, 2026 | 828.00 | 834.00 | 817.00 | 829.30 | 829.30 | 0.66% | 222,698 |
| May 21, 2026 | 830.00 | 830.00 | 820.00 | 823.85 | 823.85 | 1.20% | 138,359 |
| May 20, 2026 | 801.98 | 815.50 | 800.22 | 814.10 | 814.10 | 1.52% | 113,226 |
| May 19, 2026 | 809.90 | 819.90 | 797.00 | 801.88 | 801.88 | 0.77% | 59,530 |
| May 18, 2026 | 826.00 | 826.00 | 789.00 | 795.79 | 795.79 | -4.67% | 156,128 |
| May 15, 2026 | 844.99 | 844.99 | 825.00 | 834.75 | 834.75 | -0.70% | 136,797 |
| May 14, 2026 | 841.00 | 848.50 | 832.30 | 840.67 | 840.67 | -0.01% | 138,389 |
| May 13, 2026 | 855.00 | 865.00 | 838.00 | 840.76 | 840.76 | -1.95% | 236,398 |
| May 12, 2026 | 862.00 | 875.00 | 855.50 | 857.48 | 857.48 | -0.77% | 113,092 |
| May 11, 2026 | 848.00 | 871.99 | 842.14 | 864.15 | 864.15 | 0.77% | 341,203 |
| May 8, 2026 | 859.89 | 865.01 | 851.01 | 857.55 | 857.55 | -1.21% | 223,145 |
| May 7, 2026 | 842.00 | 876.01 | 840.00 | 868.03 | 868.03 | 3.04% | 601,410 |
| May 6, 2026 | 809.80 | 848.00 | 805.00 | 842.45 | 842.45 | 6.32% | 543,413 |
| May 5, 2026 | 775.05 | 796.99 | 775.05 | 792.36 | 792.36 | -0.80% | 194,896 |
| May 4, 2026 | 790.00 | 825.00 | 788.00 | 798.79 | 798.79 | 1.59% | 519,857 |
| 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 |