Ghandhara Tyre and Rubber Company Limited (PSX:GTYR)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
41.69
-0.14 (-0.33%)
At close: Oct 22, 2025

PSX:GTYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202540.0042.0039.6141.8341.834.26%1,193,859
Oct 20, 202539.7840.3039.2540.1240.122.19%228,220
Oct 17, 202539.9939.9939.1639.2639.26-0.96%95,848
Oct 16, 202539.1240.2439.0039.6439.641.15%657,779
Oct 15, 202539.5040.0039.0039.1939.19-0.03%236,333
Oct 14, 202538.6939.5038.5039.2039.203.19%217,296
Oct 13, 202539.3339.3337.5537.9937.99-3.11%168,529
Oct 10, 202539.7939.8039.0039.2139.21-1.36%127,278
Oct 9, 202539.7940.0039.0439.7539.750.43%193,709
Oct 8, 202539.4939.8539.2039.5839.580.87%108,317
Oct 7, 202540.1140.1139.1039.2439.24-1.13%205,027
Oct 6, 202540.0040.2939.3039.6939.69-0.82%238,393
Oct 3, 202540.6740.7739.9140.0240.02-0.25%669,840
Oct 2, 202540.9040.9039.9840.1240.12-1.30%488,189
Oct 1, 202541.0041.0040.4740.6540.65-0.88%316,695
Sep 30, 202541.7741.7740.5241.0141.01-0.65%231,393
Sep 29, 202541.4841.8141.2041.2841.280.29%169,328
Sep 26, 202541.0042.0040.9141.1641.160.78%410,566
Sep 25, 202541.4741.4740.5140.8440.84-0.41%188,657
Sep 24, 202541.5041.5040.5541.0141.01-0.29%228,741
Sep 23, 202540.9941.9040.8541.1341.130.59%654,358
Sep 22, 202540.9541.2540.6040.8940.890.66%445,059
Sep 19, 202541.7642.2540.0040.6240.62-2.52%1,750,028
Sep 18, 202541.6041.8841.0041.6741.670.82%1,096,148
Sep 17, 202541.4841.4841.0041.3341.330.49%171,606
Sep 16, 202541.1241.5840.9041.1341.130.02%395,521
Sep 15, 202541.4941.8041.0041.1241.12-0.94%218,578
Sep 12, 202542.0042.0041.2541.5141.51-0.07%170,350
Sep 11, 202541.7941.8041.0541.5441.540.22%270,536
Sep 10, 202541.4041.8941.3141.4541.45-0.55%263,391
Sep 9, 202542.0042.0041.5541.6841.68-0.79%246,807
Sep 8, 202542.3042.8041.4742.0142.01-0.64%495,803
Sep 5, 202540.8943.0040.5242.2842.283.27%1,281,914
Sep 4, 202541.5242.0040.4040.9440.94-3.63%1,650,902
Sep 3, 202546.2048.0041.9342.4842.48-7.85%3,406,458
Sep 2, 202546.5046.5045.9546.1046.10-0.63%350,766
Sep 1, 202546.0546.9946.0546.3946.39-0.26%262,122
Aug 29, 202546.8047.2046.4146.5146.510.28%294,234
Aug 28, 202546.8747.3546.2046.3846.38-1.05%221,131
Aug 27, 202546.5147.8046.4746.8746.870.99%572,133
Aug 26, 202546.4046.9546.0346.4146.41-0.06%102,102
Aug 25, 202546.9046.9046.0146.4446.440.35%180,030
Aug 22, 202545.8146.5945.8146.2846.281.09%154,643
Aug 21, 202546.3646.4645.1045.7845.78-0.67%382,709
Aug 20, 202546.1446.4046.0046.0946.090.11%151,433
Aug 19, 202546.3046.6546.0046.0446.04-0.63%217,152
Aug 18, 202546.0046.7445.9946.3346.330.74%235,299
Aug 15, 202546.0546.3045.8545.9945.99-0.11%98,376
Aug 13, 202546.4846.4845.9746.0446.04-0.37%128,488
Aug 12, 202546.4646.9746.1046.2146.210.11%273,948