Ghandhara Tyre and Rubber Company Limited (PSX:GTYR)
Pakistan · Delayed Price · Currency is PKR 46.04
-0.17 (-0.37%)
At close: Aug 13, 2025
PSX:GTYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.48 | 46.48 | 45.97 | 46.04 | 46.04 | -0.37% | 128,488 |
| Aug 12, 2025 | 46.46 | 46.97 | 46.10 | 46.21 | 46.21 | 0.11% | 273,948 |
| Aug 11, 2025 | 46.12 | 47.00 | 46.00 | 46.16 | 46.16 | 0.09% | 205,740 |
| Aug 8, 2025 | 46.76 | 46.99 | 46.00 | 46.12 | 46.12 | -1.56% | 125,744 |
| Aug 7, 2025 | 46.41 | 47.25 | 46.10 | 46.85 | 46.85 | 0.93% | 383,503 |
| Aug 6, 2025 | 45.89 | 46.56 | 45.70 | 46.42 | 46.42 | 1.46% | 200,762 |
| Aug 5, 2025 | 46.02 | 46.54 | 45.70 | 45.75 | 45.75 | -0.57% | 205,017 |
| Aug 4, 2025 | 46.99 | 46.99 | 45.80 | 46.01 | 46.01 | -1.50% | 165,030 |
| Aug 1, 2025 | 46.65 | 47.50 | 46.00 | 46.71 | 46.71 | 0.28% | 159,302 |
| Jul 31, 2025 | 46.75 | 47.70 | 46.00 | 46.58 | 46.58 | -0.87% | 195,321 |
| Jul 30, 2025 | 47.79 | 47.95 | 46.65 | 46.99 | 46.99 | -1.53% | 227,673 |
| Jul 29, 2025 | 47.98 | 49.19 | 47.00 | 47.72 | 47.72 | 0.25% | 700,258 |
| Jul 28, 2025 | 48.00 | 48.60 | 47.53 | 47.60 | 47.60 | -0.77% | 181,234 |
| Jul 25, 2025 | 47.57 | 48.75 | 47.21 | 47.97 | 47.97 | 1.25% | 356,847 |
| Jul 24, 2025 | 48.51 | 49.46 | 47.20 | 47.38 | 47.38 | -1.46% | 666,451 |
| Jul 23, 2025 | 47.00 | 49.25 | 47.00 | 48.08 | 48.08 | 2.19% | 665,315 |
| Jul 22, 2025 | 47.11 | 47.49 | 46.90 | 47.05 | 47.05 | -0.08% | 201,842 |
| Jul 21, 2025 | 47.65 | 48.00 | 47.00 | 47.09 | 47.09 | -1.18% | 297,804 |
| Jul 18, 2025 | 49.32 | 49.80 | 47.50 | 47.65 | 47.65 | -3.37% | 690,903 |
| Jul 17, 2025 | 48.99 | 51.50 | 48.89 | 49.31 | 49.31 | 2.58% | 2,955,349 |
| Jul 16, 2025 | 47.00 | 48.62 | 46.75 | 48.07 | 48.07 | 1.97% | 509,858 |
| Jul 15, 2025 | 49.78 | 49.80 | 46.82 | 47.14 | 47.14 | -5.02% | 677,005 |
| Jul 14, 2025 | 49.50 | 50.20 | 49.00 | 49.63 | 49.63 | 2.04% | 944,567 |
| Jul 11, 2025 | 47.28 | 50.50 | 47.00 | 48.64 | 48.64 | 2.92% | 1,902,189 |
| Jul 10, 2025 | 47.00 | 48.10 | 46.50 | 47.26 | 47.26 | 0.70% | 876,361 |
| Jul 9, 2025 | 48.50 | 49.65 | 46.50 | 46.93 | 46.93 | -3.54% | 1,622,808 |
| Jul 8, 2025 | 49.69 | 50.00 | 48.10 | 48.65 | 48.65 | -2.09% | 1,116,722 |
| Jul 7, 2025 | 49.33 | 51.50 | 49.33 | 49.69 | 49.69 | 3.76% | 4,928,080 |
| Jul 4, 2025 | 43.60 | 47.89 | 43.60 | 47.89 | 47.89 | 9.99% | 4,876,249 |
| Jul 3, 2025 | 42.00 | 44.00 | 41.51 | 43.54 | 43.54 | 4.92% | 2,714,134 |
| Jul 2, 2025 | 40.30 | 42.70 | 40.30 | 41.50 | 41.50 | 3.62% | 2,179,984 |
| Jul 1, 2025 | 40.50 | 40.80 | 38.15 | 40.05 | 40.05 | -0.60% | 494,464 |
| Jun 30, 2025 | 41.40 | 41.40 | 40.21 | 40.29 | 40.29 | -1.35% | 1,396,653 |
| Jun 27, 2025 | 41.00 | 41.75 | 40.80 | 40.84 | 40.84 | -0.24% | 272,077 |
| Jun 26, 2025 | 40.99 | 42.50 | 40.52 | 40.94 | 40.94 | 0.94% | 528,396 |
| Jun 25, 2025 | 41.00 | 41.55 | 40.50 | 40.56 | 40.56 | -0.49% | 396,738 |
| Jun 24, 2025 | 38.92 | 40.77 | 38.21 | 40.76 | 40.76 | 9.98% | 441,684 |
| Jun 23, 2025 | 38.99 | 39.00 | 36.50 | 37.06 | 37.06 | -6.56% | 281,793 |
| Jun 20, 2025 | 39.80 | 41.23 | 39.50 | 39.66 | 39.66 | -0.40% | 386,644 |
| Jun 19, 2025 | 41.40 | 41.85 | 39.50 | 39.82 | 39.82 | -2.57% | 155,354 |
| Jun 18, 2025 | 42.25 | 42.50 | 40.15 | 40.87 | 40.87 | -2.64% | 469,372 |
| Jun 17, 2025 | 40.25 | 43.10 | 40.15 | 41.98 | 41.98 | 4.82% | 1,481,030 |
| Jun 16, 2025 | 39.29 | 40.39 | 39.29 | 40.05 | 40.05 | -0.05% | 128,280 |
| Jun 13, 2025 | 40.00 | 40.90 | 39.00 | 40.07 | 40.07 | -0.89% | 214,593 |
| Jun 12, 2025 | 41.20 | 42.05 | 40.20 | 40.43 | 40.43 | -1.99% | 487,650 |
| Jun 11, 2025 | 42.98 | 43.05 | 41.00 | 41.25 | 41.25 | -3.58% | 760,816 |
| Jun 10, 2025 | 43.55 | 43.65 | 42.50 | 42.78 | 42.78 | -1.29% | 212,750 |
| Jun 5, 2025 | 43.44 | 43.68 | 42.56 | 43.34 | 43.34 | -0.23% | 414,514 |
| Jun 4, 2025 | 42.60 | 44.90 | 41.95 | 43.44 | 43.44 | 2.16% | 1,122,812 |
| Jun 3, 2025 | 42.60 | 42.79 | 41.56 | 42.52 | 42.52 | -0.19% | 278,739 |