Ghandhara Tyre and Rubber Company Limited (PSX:GTYR)
Pakistan
· Delayed Price · Currency is PKR 37.16
+0.46 (1.25%)
At close: Dec 5, 2025
PSX:GTYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.98 | 37.49 | 36.55 | 37.16 | 37.16 | 1.25% | 37,361 |
| Dec 4, 2025 | 37.00 | 37.25 | 36.50 | 36.70 | 36.70 | -0.70% | 122,217 |
| Dec 3, 2025 | 37.49 | 37.50 | 36.50 | 36.96 | 36.96 | -0.32% | 73,964 |
| Dec 2, 2025 | 37.29 | 37.70 | 37.00 | 37.08 | 37.08 | 0.49% | 139,324 |
| Dec 1, 2025 | 37.04 | 37.50 | 36.80 | 36.90 | 36.90 | -0.38% | 134,917 |
| Nov 28, 2025 | 37.49 | 37.59 | 36.90 | 37.04 | 37.04 | 0.08% | 90,181 |
| Nov 27, 2025 | 37.75 | 37.75 | 36.89 | 37.01 | 37.01 | 0.33% | 44,263 |
| Nov 26, 2025 | 38.95 | 38.95 | 36.51 | 36.89 | 36.89 | -1.73% | 304,784 |
| Nov 25, 2025 | 37.48 | 38.48 | 37.30 | 37.54 | 37.54 | 0.16% | 79,279 |
| Nov 24, 2025 | 37.55 | 37.95 | 37.01 | 37.48 | 37.48 | -0.16% | 48,370 |
| Nov 21, 2025 | 37.99 | 38.48 | 37.16 | 37.54 | 37.54 | -0.66% | 91,001 |
| Nov 20, 2025 | 38.58 | 38.58 | 37.71 | 37.79 | 37.79 | -0.55% | 100,913 |
| Nov 19, 2025 | 38.49 | 38.98 | 37.91 | 38.00 | 38.00 | -0.34% | 118,280 |
| Nov 18, 2025 | 38.49 | 38.99 | 37.50 | 38.13 | 38.13 | -0.16% | 260,496 |
| Nov 17, 2025 | 37.50 | 38.49 | 36.54 | 38.19 | 38.19 | 2.09% | 186,381 |
| Nov 14, 2025 | 36.98 | 37.98 | 36.81 | 37.41 | 37.41 | 1.16% | 38,128 |
| Nov 13, 2025 | 36.90 | 37.10 | 36.29 | 36.98 | 36.98 | 1.40% | 680,095 |
| Nov 12, 2025 | 36.70 | 36.90 | 36.03 | 36.47 | 36.47 | -0.49% | 67,367 |
| Nov 11, 2025 | 37.99 | 37.99 | 36.50 | 36.65 | 36.65 | -2.55% | 89,887 |
| Nov 10, 2025 | 37.49 | 38.25 | 37.00 | 37.61 | 37.61 | 0.97% | 113,424 |
| Nov 7, 2025 | 36.58 | 37.40 | 36.58 | 37.25 | 37.25 | 1.14% | 67,150 |
| Nov 6, 2025 | 36.99 | 37.00 | 36.40 | 36.83 | 36.83 | -0.08% | 97,764 |
| Nov 5, 2025 | 36.75 | 37.29 | 36.68 | 36.86 | 36.86 | -0.41% | 82,659 |
| Nov 4, 2025 | 37.49 | 37.49 | 36.90 | 37.01 | 37.01 | -0.11% | 65,591 |
| Nov 3, 2025 | 36.94 | 37.50 | 36.22 | 37.05 | 37.05 | 0.76% | 115,633 |
| Oct 31, 2025 | 36.80 | 36.98 | 36.01 | 36.77 | 36.77 | 2.28% | 129,871 |
| Oct 30, 2025 | 37.60 | 37.60 | 35.88 | 35.95 | 35.95 | -2.92% | 304,532 |
| Oct 29, 2025 | 37.00 | 37.84 | 37.00 | 37.03 | 37.03 | 0.11% | 103,444 |
| Oct 28, 2025 | 39.75 | 39.75 | 36.50 | 36.99 | 36.99 | -5.25% | 384,700 |
| Oct 27, 2025 | 39.05 | 40.80 | 39.00 | 39.04 | 39.04 | -1.51% | 173,374 |
| Oct 24, 2025 | 40.60 | 40.93 | 39.12 | 39.64 | 39.64 | -2.29% | 241,844 |
| Oct 23, 2025 | 41.79 | 41.95 | 40.00 | 40.57 | 40.57 | -2.90% | 468,858 |
| Oct 22, 2025 | 41.79 | 41.99 | 41.50 | 41.78 | 41.78 | -0.12% | 257,484 |
| Oct 21, 2025 | 40.00 | 42.00 | 39.61 | 41.83 | 41.83 | 4.26% | 1,193,859 |
| Oct 20, 2025 | 39.78 | 40.30 | 39.25 | 40.12 | 40.12 | 2.19% | 228,220 |
| Oct 17, 2025 | 39.99 | 39.99 | 39.16 | 39.26 | 39.26 | -0.96% | 95,848 |
| Oct 16, 2025 | 39.12 | 40.24 | 39.00 | 39.64 | 39.64 | 1.15% | 657,779 |
| Oct 15, 2025 | 39.50 | 40.00 | 39.00 | 39.19 | 39.19 | -0.03% | 236,333 |
| Oct 14, 2025 | 38.69 | 39.50 | 38.50 | 39.20 | 39.20 | 3.19% | 217,296 |
| Oct 13, 2025 | 39.33 | 39.33 | 37.55 | 37.99 | 37.99 | -3.11% | 168,529 |
| Oct 10, 2025 | 39.79 | 39.80 | 39.00 | 39.21 | 39.21 | -1.36% | 127,278 |
| Oct 9, 2025 | 39.79 | 40.00 | 39.04 | 39.75 | 39.75 | 0.43% | 193,709 |
| Oct 8, 2025 | 39.49 | 39.85 | 39.20 | 39.58 | 39.58 | 0.87% | 108,317 |
| Oct 7, 2025 | 40.11 | 40.11 | 39.10 | 39.24 | 39.24 | -1.13% | 205,027 |
| Oct 6, 2025 | 40.00 | 40.29 | 39.30 | 39.69 | 39.69 | -0.82% | 238,393 |
| Oct 3, 2025 | 40.67 | 40.77 | 39.91 | 40.02 | 40.02 | -0.25% | 669,840 |
| Oct 2, 2025 | 40.90 | 40.90 | 39.98 | 40.12 | 40.12 | -1.30% | 488,189 |
| Oct 1, 2025 | 41.00 | 41.00 | 40.47 | 40.65 | 40.65 | -0.88% | 316,695 |
| Sep 30, 2025 | 41.77 | 41.77 | 40.52 | 41.01 | 41.01 | -0.65% | 231,393 |
| Sep 29, 2025 | 41.48 | 41.81 | 41.20 | 41.28 | 41.28 | 0.29% | 169,328 |
| Sep 26, 2025 | 41.00 | 42.00 | 40.91 | 41.16 | 41.16 | 0.78% | 410,566 |
| Sep 25, 2025 | 41.47 | 41.47 | 40.51 | 40.84 | 40.84 | -0.41% | 188,657 |
| Sep 24, 2025 | 41.50 | 41.50 | 40.55 | 41.01 | 41.01 | -0.29% | 228,741 |
| Sep 23, 2025 | 40.99 | 41.90 | 40.85 | 41.13 | 41.13 | 0.59% | 654,358 |
| Sep 22, 2025 | 40.95 | 41.25 | 40.60 | 40.89 | 40.89 | 0.66% | 445,059 |
| Sep 19, 2025 | 41.76 | 42.25 | 40.00 | 40.62 | 40.62 | -2.52% | 1,750,028 |
| Sep 18, 2025 | 41.60 | 41.88 | 41.00 | 41.67 | 41.67 | 0.82% | 1,096,148 |
| Sep 17, 2025 | 41.48 | 41.48 | 41.00 | 41.33 | 41.33 | 0.49% | 171,606 |
| Sep 16, 2025 | 41.12 | 41.58 | 40.90 | 41.13 | 41.13 | 0.02% | 395,521 |
| Sep 15, 2025 | 41.49 | 41.80 | 41.00 | 41.12 | 41.12 | -0.94% | 218,578 |
| Sep 12, 2025 | 42.00 | 42.00 | 41.25 | 41.51 | 41.51 | -0.07% | 170,350 |
| Sep 11, 2025 | 41.79 | 41.80 | 41.05 | 41.54 | 41.54 | 0.22% | 270,536 |
| 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 |