Ghandhara Tyre and Rubber Company Limited (PSX:GTYR)
Pakistan · Delayed Price · Currency is PKR 41.45
-0.23 (-0.55%)
At close: Sep 10, 2025
PSX:GTYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 41.40 | 41.89 | 41.31 | 41.45 | 41.45 | -0.55% | 263,391 |
| Sep 9, 2025 | 42.00 | 42.00 | 41.55 | 41.68 | 41.68 | -0.79% | 246,807 |
| Sep 8, 2025 | 42.30 | 42.80 | 41.47 | 42.01 | 42.01 | -0.64% | 495,803 |
| Sep 5, 2025 | 40.89 | 43.00 | 40.52 | 42.28 | 42.28 | 3.27% | 1,281,914 |
| Sep 4, 2025 | 41.52 | 42.00 | 40.40 | 40.94 | 40.94 | -3.63% | 1,650,902 |
| Sep 3, 2025 | 46.20 | 48.00 | 41.93 | 42.48 | 42.48 | -7.85% | 3,406,458 |
| Sep 2, 2025 | 46.50 | 46.50 | 45.95 | 46.10 | 46.10 | -0.63% | 350,766 |
| Sep 1, 2025 | 46.05 | 46.99 | 46.05 | 46.39 | 46.39 | -0.26% | 262,122 |
| Aug 29, 2025 | 46.80 | 47.20 | 46.41 | 46.51 | 46.51 | 0.28% | 294,234 |
| Aug 28, 2025 | 46.87 | 47.35 | 46.20 | 46.38 | 46.38 | -1.05% | 221,131 |
| Aug 27, 2025 | 46.51 | 47.80 | 46.47 | 46.87 | 46.87 | 0.99% | 572,133 |
| Aug 26, 2025 | 46.40 | 46.95 | 46.03 | 46.41 | 46.41 | -0.06% | 102,102 |
| Aug 25, 2025 | 46.90 | 46.90 | 46.01 | 46.44 | 46.44 | 0.35% | 180,030 |
| Aug 22, 2025 | 45.81 | 46.59 | 45.81 | 46.28 | 46.28 | 1.09% | 154,643 |
| Aug 21, 2025 | 46.36 | 46.46 | 45.10 | 45.78 | 45.78 | -0.67% | 382,709 |
| Aug 20, 2025 | 46.14 | 46.40 | 46.00 | 46.09 | 46.09 | 0.11% | 151,433 |
| Aug 19, 2025 | 46.30 | 46.65 | 46.00 | 46.04 | 46.04 | -0.63% | 217,152 |
| Aug 18, 2025 | 46.00 | 46.74 | 45.99 | 46.33 | 46.33 | 0.74% | 235,299 |
| Aug 15, 2025 | 46.05 | 46.30 | 45.85 | 45.99 | 45.99 | -0.11% | 98,376 |
| 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 |