Ghandhara Industries Limited (PSX:GHNI)
Pakistan
· Delayed Price · Currency is PKR 683.76
-75.97 (-10.00%)
At close: Mar 9, 2026
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 783.51 | 783.51 | 756.00 | 759.73 | 759.73 | -2.97% | 106,685 |
| Mar 5, 2026 | 781.00 | 799.00 | 770.00 | 782.99 | 782.99 | 0.17% | 467,611 |
| Mar 4, 2026 | 795.00 | 798.00 | 764.00 | 781.67 | 781.67 | -1.20% | 118,005 |
| Mar 3, 2026 | 755.00 | 800.00 | 750.02 | 791.15 | 791.15 | 3.53% | 374,137 |
| Mar 2, 2026 | 773.00 | 799.98 | 764.15 | 764.15 | 764.15 | -10.00% | 342,622 |
| Feb 27, 2026 | 849.98 | 880.00 | 831.00 | 849.06 | 849.06 | -1.14% | 124,125 |
| Feb 26, 2026 | 833.00 | 867.80 | 810.00 | 858.81 | 858.81 | 3.18% | 168,904 |
| Feb 25, 2026 | 859.98 | 864.00 | 825.00 | 832.37 | 832.37 | -3.03% | 73,783 |
| Feb 24, 2026 | 850.00 | 872.00 | 834.99 | 858.37 | 858.37 | 1.19% | 237,615 |
| Feb 23, 2026 | 869.00 | 895.00 | 837.00 | 848.31 | 848.31 | -3.55% | 112,849 |
| Feb 20, 2026 | 880.00 | 898.99 | 861.00 | 879.50 | 879.50 | 0.19% | 176,616 |
| Feb 19, 2026 | 919.00 | 919.00 | 870.00 | 877.79 | 877.79 | -4.61% | 113,387 |
| Feb 18, 2026 | 914.90 | 950.00 | 910.00 | 920.24 | 920.24 | 1.13% | 695,904 |
| Feb 17, 2026 | 915.00 | 929.98 | 900.00 | 909.99 | 909.99 | 0.16% | 169,269 |
| Feb 16, 2026 | 959.00 | 959.00 | 895.00 | 908.54 | 908.54 | -4.53% | 243,412 |
| Feb 13, 2026 | 959.00 | 963.00 | 945.00 | 951.61 | 951.61 | -0.23% | 144,038 |
| Feb 12, 2026 | 983.99 | 983.99 | 919.00 | 953.76 | 953.76 | -2.46% | 585,457 |
| Feb 11, 2026 | 1,020.00 | 1,030.00 | 975.00 | 977.82 | 977.82 | -3.23% | 895,750 |
| Feb 10, 2026 | 990.00 | 1,028.00 | 983.49 | 1,010.44 | 1,010.44 | 2.74% | 1,489,490 |
| Feb 9, 2026 | 955.00 | 991.00 | 950.11 | 983.49 | 983.49 | 3.01% | 1,060,609 |
| Feb 6, 2026 | 965.00 | 967.00 | 948.10 | 954.74 | 954.74 | -0.94% | 476,355 |
| Feb 4, 2026 | 960.00 | 966.50 | 955.00 | 963.82 | 963.82 | 1.01% | 337,844 |
| Feb 3, 2026 | 924.00 | 965.90 | 924.00 | 954.21 | 954.21 | 3.77% | 688,944 |
| Feb 2, 2026 | 906.00 | 932.00 | 901.05 | 919.53 | 919.53 | 1.48% | 404,614 |
| Jan 30, 2026 | 887.00 | 915.60 | 885.05 | 906.10 | 906.10 | 2.62% | 451,743 |
| Jan 29, 2026 | 914.00 | 922.00 | 877.00 | 883.00 | 883.00 | -3.19% | 520,199 |
| Jan 28, 2026 | 919.90 | 922.00 | 902.00 | 912.06 | 912.06 | -0.65% | 59,039 |
| Jan 27, 2026 | 919.00 | 925.00 | 912.20 | 918.00 | 918.00 | -0.27% | 178,628 |
| Jan 26, 2026 | 915.00 | 937.80 | 915.00 | 920.45 | 920.45 | 0.75% | 299,382 |
| Jan 23, 2026 | 922.00 | 924.89 | 905.40 | 913.64 | 913.64 | -0.76% | 150,663 |
| Jan 22, 2026 | 913.00 | 930.00 | 913.00 | 920.60 | 920.60 | 0.63% | 152,243 |
| Jan 21, 2026 | 923.00 | 927.60 | 907.00 | 914.85 | 914.85 | -0.75% | 214,478 |
| Jan 20, 2026 | 928.00 | 929.99 | 910.00 | 921.79 | 921.79 | -0.63% | 381,241 |
| Jan 19, 2026 | 905.00 | 937.00 | 902.00 | 927.62 | 927.62 | 3.02% | 562,906 |
| Jan 16, 2026 | 875.00 | 912.00 | 873.00 | 900.40 | 900.40 | 3.43% | 735,246 |
| Jan 15, 2026 | 869.90 | 874.89 | 856.01 | 870.51 | 870.51 | 0.36% | 234,601 |
| Jan 14, 2026 | 877.70 | 881.00 | 865.00 | 867.37 | 867.37 | -1.18% | 101,508 |
| Jan 13, 2026 | 844.00 | 885.24 | 844.00 | 877.70 | 877.70 | 4.04% | 1,085,553 |
| Jan 12, 2026 | 855.00 | 855.00 | 840.00 | 843.59 | 843.59 | -0.84% | 203,526 |
| Jan 9, 2026 | 865.00 | 865.00 | 848.00 | 850.75 | 850.75 | -1.11% | 118,262 |
| Jan 8, 2026 | 877.60 | 884.98 | 851.01 | 860.34 | 860.34 | -1.50% | 361,065 |
| Jan 7, 2026 | 858.00 | 877.20 | 856.00 | 873.46 | 873.46 | 2.46% | 545,049 |
| Jan 6, 2026 | 849.00 | 859.00 | 841.80 | 852.47 | 852.47 | 0.94% | 536,487 |
| Jan 5, 2026 | 807.41 | 858.00 | 807.41 | 844.52 | 844.52 | 4.64% | 953,653 |
| Jan 2, 2026 | 804.95 | 815.00 | 801.50 | 807.05 | 807.05 | 0.81% | 273,065 |
| Jan 1, 2026 | 789.91 | 813.00 | 789.91 | 800.57 | 800.57 | 1.49% | 318,039 |
| Dec 31, 2025 | 799.00 | 799.00 | 781.01 | 788.80 | 788.80 | -0.63% | 329,825 |
| Dec 30, 2025 | 785.01 | 800.00 | 785.01 | 793.79 | 793.79 | 1.17% | 304,540 |
| Dec 29, 2025 | 780.00 | 806.00 | 780.00 | 784.62 | 784.62 | -1.22% | 436,718 |
| Dec 26, 2025 | 792.00 | 798.99 | 788.00 | 794.35 | 794.35 | 0.63% | 107,080 |
| Dec 24, 2025 | 799.90 | 799.90 | 787.00 | 789.37 | 789.37 | -1.03% | 160,955 |
| Dec 23, 2025 | 800.50 | 801.00 | 787.51 | 797.58 | 797.58 | -0.39% | 156,583 |
| Dec 22, 2025 | 819.00 | 819.00 | 797.00 | 800.74 | 800.74 | -1.88% | 322,684 |
| Dec 19, 2025 | 831.00 | 835.00 | 813.00 | 816.06 | 816.06 | -1.69% | 281,744 |
| Dec 18, 2025 | 836.00 | 840.24 | 826.10 | 830.10 | 830.10 | -0.55% | 110,091 |
| Dec 17, 2025 | 819.00 | 839.98 | 815.12 | 834.70 | 834.70 | 1.92% | 321,827 |
| Dec 16, 2025 | 818.95 | 828.00 | 816.10 | 818.98 | 818.98 | - | 45,604 |
| Dec 15, 2025 | 822.00 | 827.00 | 816.00 | 818.96 | 818.96 | -0.49% | 63,981 |
| Dec 12, 2025 | 831.00 | 836.00 | 819.00 | 822.97 | 822.97 | -1.03% | 78,802 |
| Dec 11, 2025 | 837.74 | 843.99 | 830.00 | 831.57 | 831.57 | 0.07% | 184,030 |
| Dec 10, 2025 | 831.00 | 844.00 | 829.00 | 830.97 | 830.97 | 0.01% | 149,769 |
| Dec 9, 2025 | 840.00 | 844.79 | 828.53 | 830.88 | 830.88 | -1.06% | 104,412 |
| Dec 8, 2025 | 837.49 | 845.00 | 825.00 | 839.82 | 839.82 | 0.58% | 282,241 |
| Dec 5, 2025 | 842.00 | 842.00 | 830.11 | 835.01 | 835.01 | 0.31% | 199,474 |
| Dec 4, 2025 | 829.93 | 835.25 | 808.01 | 832.46 | 832.46 | 0.86% | 222,434 |
| Dec 3, 2025 | 835.68 | 844.00 | 824.53 | 825.36 | 825.36 | -1.23% | 123,291 |
| Dec 2, 2025 | 832.90 | 848.49 | 827.00 | 835.68 | 835.68 | 0.94% | 509,055 |
| Dec 1, 2025 | 827.44 | 839.25 | 820.10 | 827.92 | 827.92 | 0.90% | 532,282 |
| Nov 28, 2025 | 787.01 | 830.00 | 782.00 | 820.57 | 820.57 | 4.28% | 1,025,322 |
| Nov 27, 2025 | 785.00 | 789.00 | 783.00 | 786.87 | 786.87 | 0.35% | 92,222 |
| Nov 26, 2025 | 785.01 | 790.99 | 776.06 | 784.10 | 784.10 | -0.48% | 58,556 |
| Nov 25, 2025 | 789.90 | 793.50 | 785.86 | 787.89 | 787.89 | - | 19,380 |
| Nov 24, 2025 | 789.00 | 792.99 | 785.00 | 787.89 | 787.89 | -0.21% | 30,276 |
| Nov 21, 2025 | 790.09 | 792.14 | 785.00 | 789.53 | 789.53 | -0.07% | 33,086 |
| Nov 20, 2025 | 786.00 | 793.35 | 785.99 | 790.09 | 790.09 | 0.62% | 57,806 |
| Nov 19, 2025 | 794.00 | 794.25 | 782.99 | 785.19 | 785.19 | -0.38% | 59,326 |
| Nov 18, 2025 | 798.99 | 800.00 | 783.00 | 788.19 | 788.19 | -0.90% | 119,167 |
| Nov 17, 2025 | 799.90 | 805.00 | 794.50 | 795.37 | 795.37 | 0.16% | 182,170 |
| Nov 14, 2025 | 800.00 | 802.00 | 792.61 | 794.10 | 794.10 | -0.47% | 139,830 |
| Nov 13, 2025 | 782.01 | 800.00 | 782.01 | 797.83 | 797.83 | 2.37% | 174,054 |
| Nov 12, 2025 | 780.00 | 786.00 | 776.00 | 779.39 | 779.39 | 0.04% | 123,549 |
| Nov 11, 2025 | 804.61 | 805.00 | 775.19 | 779.09 | 779.09 | -2.99% | 427,065 |
| Nov 10, 2025 | 795.00 | 807.01 | 795.00 | 803.10 | 803.10 | 1.33% | 179,442 |
| Nov 7, 2025 | 799.00 | 805.00 | 788.00 | 792.55 | 792.55 | -0.40% | 131,617 |
| Nov 6, 2025 | 802.00 | 808.98 | 791.99 | 795.73 | 795.73 | -0.90% | 146,744 |
| Nov 5, 2025 | 810.00 | 816.99 | 800.00 | 802.96 | 802.96 | -1.23% | 152,414 |
| Nov 4, 2025 | 820.90 | 822.00 | 812.05 | 812.95 | 812.95 | -0.88% | 106,500 |
| Nov 3, 2025 | 822.90 | 828.98 | 818.00 | 820.16 | 820.16 | 0.45% | 157,312 |
| Oct 31, 2025 | 815.00 | 824.00 | 812.00 | 816.45 | 816.45 | 1.50% | 390,966 |
| Oct 30, 2025 | 809.80 | 818.41 | 798.21 | 804.42 | 804.42 | 0.53% | 442,082 |
| Oct 29, 2025 | 827.99 | 827.99 | 793.50 | 800.19 | 800.19 | -2.71% | 884,725 |
| Oct 28, 2025 | 864.90 | 867.00 | 814.00 | 822.50 | 822.50 | -4.45% | 245,543 |
| Oct 27, 2025 | 860.00 | 869.74 | 855.00 | 860.78 | 860.78 | -0.63% | 209,549 |
| Oct 24, 2025 | 884.34 | 890.00 | 860.00 | 866.21 | 866.21 | -2.05% | 189,348 |
| Oct 23, 2025 | 879.98 | 896.00 | 861.20 | 884.34 | 884.34 | 1.31% | 511,750 |
| Oct 22, 2025 | 885.11 | 900.00 | 868.16 | 872.88 | 872.88 | -1.01% | 639,280 |
| Oct 21, 2025 | 869.00 | 891.00 | 857.51 | 881.82 | 881.82 | 2.40% | 238,728 |
| Oct 20, 2025 | 864.00 | 864.50 | 855.05 | 861.13 | 861.13 | 0.56% | 68,105 |
| Oct 17, 2025 | 869.67 | 871.00 | 851.16 | 856.36 | 856.36 | -1.53% | 183,338 |
| Oct 16, 2025 | 880.00 | 880.00 | 866.00 | 869.68 | 869.68 | -0.67% | 92,481 |