Skip to main content
logo
Ghandhara Tyre and Rubber Company Limited (PSX:GTYR)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
25.20
-1.29 (-4.87%)
At close: Oct 19, 2026

PSX:GTYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202626.3926.3925.0325.2025.20-4.87%410,330
Oct 16, 202629.9930.7526.3926.4926.49-9.65%3,025,553
Oct 15, 202628.0029.8726.9029.3229.327.99%2,026,420
Oct 14, 202625.1727.1525.1727.1527.1510.01%1,289,025
Oct 13, 202625.3025.3024.3224.6824.68-1.24%30,297
Oct 12, 202624.1125.0024.1124.9924.990.81%13,512
Oct 9, 202624.6625.2224.4224.7924.790.61%76,141
Oct 8, 202624.9024.9824.0124.6424.64-0.81%83,197
Oct 7, 202625.1025.3024.6524.8424.840.24%42,104
Oct 6, 202625.2825.2824.6624.7824.780.16%30,605
Oct 5, 202625.2525.2524.6524.7424.74-1.90%172,022
Oct 2, 202625.8727.3024.5125.2225.22-1.37%603,622
Oct 1, 202626.0026.0025.5125.5725.57-0.58%33,191
Sep 30, 202625.5226.0525.5225.7225.72-0.54%69,633
Sep 29, 202626.0726.2825.8025.8625.86-0.84%36,754
Sep 28, 202626.1326.4225.5026.0826.080.54%82,615
Sep 25, 202626.2026.4425.4525.9425.94-0.08%45,675
Sep 24, 202626.3026.9725.8525.9625.960.97%339,842
Sep 23, 202625.3826.5025.3825.7125.712.06%282,206
Sep 22, 202625.2425.4924.8625.1925.190.56%334,644
Sep 21, 202625.0225.2024.7025.0525.050.24%386,742
Sep 18, 202625.1925.4324.2124.9924.991.17%131,389
Sep 17, 202624.1025.5024.1024.7024.70-1.48%99,166
Sep 16, 202625.5025.5025.0225.0725.07-0.28%28,861
Sep 15, 202625.7025.7025.0025.1425.14-1.37%109,928
Sep 14, 202625.8925.8925.3625.4925.49-1.73%143,038
Sep 11, 202627.0027.0025.0525.9425.94-2.37%250,952
Sep 10, 202627.8727.8726.2626.5726.57-3.03%92,088
Sep 9, 202627.5627.8827.1427.4027.40-0.58%33,028
Sep 8, 202628.7828.7827.0227.5627.56-3.47%180,355
Sep 7, 202628.9828.9828.5028.5528.55-0.49%43,036
Sep 4, 202629.0029.5028.4028.6928.69-1.07%53,867
Sep 3, 202629.4629.9928.6329.0029.000.45%91,077
Sep 2, 202629.3829.3828.7528.8728.87-2.14%62,918
Sep 1, 202630.1530.1529.0629.5029.50-1.17%198,349
Aug 31, 202629.4830.3028.9129.8529.851.98%310,205
Aug 28, 202629.3829.4028.5129.2729.270.65%198,924
Aug 27, 202628.5629.2528.5029.0829.081.61%334,559
Aug 25, 202629.0529.3528.1028.6228.62-3.93%279,806
Aug 24, 202632.9933.5029.7529.7929.79-9.86%3,026,946
Aug 21, 202632.3633.4932.3633.0533.051.72%235,253
Aug 20, 202632.2333.7532.0132.4932.490.06%309,953
Aug 19, 202632.9832.9832.0032.4732.47-0.28%261,891
Aug 18, 202633.9033.9032.0132.5632.56-2.83%158,126
Aug 17, 202633.8034.3433.4033.5133.51-0.77%192,708
Aug 13, 202633.9934.8933.6033.7733.770.18%443,205
Aug 12, 202633.7834.4933.6533.7133.71-0.33%207,623
Aug 11, 202634.9434.9433.5133.8233.82-3.21%329,503
Aug 10, 202636.0036.2034.0234.9434.94-2.35%680,667
Aug 7, 202635.9936.4034.8535.7835.780.06%879,348