Ghandhara Tyre and Rubber Company Limited (PSX:GTYR)
Pakistan · Delayed Price · Currency is PKR 23.71
-0.22 (-0.92%)
At close: Nov 6, 2026
PSX:GTYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.86 | 23.88 | 23.30 | 23.71 | 23.71 | -0.92% | 92,609 |
| Nov 5, 2026 | 23.25 | 24.25 | 23.10 | 23.93 | 23.93 | 4.54% | 227,820 |
| Nov 4, 2026 | 22.99 | 23.29 | 22.49 | 22.89 | 22.89 | -0.22% | 294,594 |
| Nov 3, 2026 | 23.87 | 23.87 | 22.88 | 22.94 | 22.94 | -2.09% | 182,906 |
| Nov 2, 2026 | 24.39 | 24.39 | 23.34 | 23.43 | 23.43 | -2.58% | 145,734 |
| Oct 30, 2026 | 24.41 | 24.41 | 24.00 | 24.05 | 24.05 | -1.72% | 123,110 |
| Oct 29, 2026 | 24.68 | 24.95 | 24.30 | 24.47 | 24.47 | -0.93% | 220,581 |
| Oct 28, 2026 | 24.50 | 24.80 | 24.19 | 24.70 | 24.70 | 1.02% | 57,619 |
| Oct 27, 2026 | 24.78 | 24.78 | 24.11 | 24.45 | 24.45 | -0.08% | 131,355 |
| Oct 26, 2026 | 24.66 | 24.66 | 24.35 | 24.47 | 24.47 | 0.62% | 65,060 |
| Oct 23, 2026 | 24.57 | 24.69 | 24.13 | 24.32 | 24.32 | -0.49% | 118,828 |
| Oct 22, 2026 | 24.85 | 24.85 | 24.31 | 24.44 | 24.44 | -1.61% | 200,362 |
| Oct 21, 2026 | 25.09 | 25.20 | 24.51 | 24.84 | 24.84 | -0.28% | 66,792 |
| Oct 20, 2026 | 25.48 | 25.64 | 24.70 | 24.91 | 24.91 | -1.15% | 211,859 |
| Oct 19, 2026 | 26.39 | 26.39 | 25.03 | 25.20 | 25.20 | -4.87% | 410,330 |
| Oct 16, 2026 | 29.99 | 30.75 | 26.39 | 26.49 | 26.49 | -9.65% | 3,025,553 |
| Oct 15, 2026 | 28.00 | 29.87 | 26.90 | 29.32 | 29.32 | 7.99% | 2,026,420 |
| Oct 14, 2026 | 25.17 | 27.15 | 25.17 | 27.15 | 27.15 | 10.01% | 1,289,025 |
| Oct 13, 2026 | 25.30 | 25.30 | 24.32 | 24.68 | 24.68 | -1.24% | 30,297 |
| Oct 12, 2026 | 24.11 | 25.00 | 24.11 | 24.99 | 24.99 | 0.81% | 13,512 |
| Oct 9, 2026 | 24.66 | 25.22 | 24.42 | 24.79 | 24.79 | 0.61% | 76,141 |
| Oct 8, 2026 | 24.90 | 24.98 | 24.01 | 24.64 | 24.64 | -0.81% | 83,197 |
| Oct 7, 2026 | 25.10 | 25.30 | 24.65 | 24.84 | 24.84 | 0.24% | 42,104 |
| Oct 6, 2026 | 25.28 | 25.28 | 24.66 | 24.78 | 24.78 | 0.16% | 30,605 |
| Oct 5, 2026 | 25.25 | 25.25 | 24.65 | 24.74 | 24.74 | -1.90% | 172,022 |
| Oct 2, 2026 | 25.87 | 27.30 | 24.51 | 25.22 | 25.22 | -1.37% | 603,622 |
| Oct 1, 2026 | 26.00 | 26.00 | 25.51 | 25.57 | 25.57 | -0.58% | 33,191 |
| Sep 30, 2026 | 25.52 | 26.05 | 25.52 | 25.72 | 25.72 | -0.54% | 69,633 |
| Sep 29, 2026 | 26.07 | 26.28 | 25.80 | 25.86 | 25.86 | -0.84% | 36,754 |
| Sep 28, 2026 | 26.13 | 26.42 | 25.50 | 26.08 | 26.08 | 0.54% | 82,615 |
| Sep 25, 2026 | 26.20 | 26.44 | 25.45 | 25.94 | 25.94 | -0.08% | 45,675 |
| Sep 24, 2026 | 26.30 | 26.97 | 25.85 | 25.96 | 25.96 | 0.97% | 339,842 |
| Sep 23, 2026 | 25.38 | 26.50 | 25.38 | 25.71 | 25.71 | 2.06% | 282,206 |
| Sep 22, 2026 | 25.24 | 25.49 | 24.86 | 25.19 | 25.19 | 0.56% | 334,644 |
| Sep 21, 2026 | 25.02 | 25.20 | 24.70 | 25.05 | 25.05 | 0.24% | 386,742 |
| Sep 18, 2026 | 25.19 | 25.43 | 24.21 | 24.99 | 24.99 | 1.17% | 131,389 |
| Sep 17, 2026 | 24.10 | 25.50 | 24.10 | 24.70 | 24.70 | -1.48% | 99,166 |
| Sep 16, 2026 | 25.50 | 25.50 | 25.02 | 25.07 | 25.07 | -0.28% | 28,861 |
| Sep 15, 2026 | 25.70 | 25.70 | 25.00 | 25.14 | 25.14 | -1.37% | 109,928 |
| Sep 14, 2026 | 25.89 | 25.89 | 25.36 | 25.49 | 25.49 | -1.73% | 143,038 |
| Sep 11, 2026 | 27.00 | 27.00 | 25.05 | 25.94 | 25.94 | -2.37% | 250,952 |
| Sep 10, 2026 | 27.87 | 27.87 | 26.26 | 26.57 | 26.57 | -3.03% | 92,088 |
| Sep 9, 2026 | 27.56 | 27.88 | 27.14 | 27.40 | 27.40 | -0.58% | 33,028 |
| Sep 8, 2026 | 28.78 | 28.78 | 27.02 | 27.56 | 27.56 | -3.47% | 180,355 |
| Sep 7, 2026 | 28.98 | 28.98 | 28.50 | 28.55 | 28.55 | -0.49% | 43,036 |
| Sep 4, 2026 | 29.00 | 29.50 | 28.40 | 28.69 | 28.69 | -1.07% | 53,867 |
| Sep 3, 2026 | 29.46 | 29.99 | 28.63 | 29.00 | 29.00 | 0.45% | 91,077 |
| Sep 2, 2026 | 29.38 | 29.38 | 28.75 | 28.87 | 28.87 | -2.14% | 62,918 |
| Sep 1, 2026 | 30.15 | 30.15 | 29.06 | 29.50 | 29.50 | -1.17% | 198,349 |
| Aug 31, 2026 | 29.48 | 30.30 | 28.91 | 29.85 | 29.85 | 1.98% | 310,205 |