Ghandhara Tyre and Rubber Company Limited (PSX:GTYR)
Pakistan
· Delayed Price · Currency is PKR 24.15
-1.17 (-4.62%)
At close: Mar 6, 2026
PSX:GTYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.00 | 25.19 | 23.31 | 24.15 | 24.15 | -4.62% | 336,317 |
| Mar 5, 2026 | 24.98 | 25.50 | 24.51 | 25.32 | 25.32 | 2.72% | 266,950 |
| Mar 4, 2026 | 25.10 | 26.49 | 24.01 | 24.65 | 24.65 | -7.61% | 567,372 |
| Mar 3, 2026 | 24.30 | 27.00 | 23.52 | 26.68 | 26.68 | 5.41% | 417,681 |
| Mar 2, 2026 | 25.51 | 26.80 | 25.31 | 25.31 | 25.31 | -9.99% | 564,669 |
| Feb 27, 2026 | 28.49 | 28.50 | 27.50 | 28.12 | 28.12 | -1.92% | 92,663 |
| Feb 26, 2026 | 28.48 | 28.75 | 27.00 | 28.67 | 28.67 | 3.20% | 158,667 |
| Feb 25, 2026 | 30.50 | 31.50 | 27.31 | 27.78 | 27.78 | -7.58% | 720,242 |
| Feb 24, 2026 | 30.94 | 31.30 | 29.00 | 30.06 | 30.06 | -0.79% | 642,990 |
| Feb 23, 2026 | 30.50 | 31.98 | 30.01 | 30.30 | 30.30 | -5.05% | 969,100 |
| Feb 20, 2026 | 35.00 | 35.00 | 31.90 | 31.91 | 31.91 | -9.96% | 1,791,793 |
| Feb 19, 2026 | 37.25 | 37.50 | 35.00 | 35.44 | 35.44 | -4.27% | 132,835 |
| Feb 18, 2026 | 36.15 | 37.23 | 36.15 | 37.02 | 37.02 | 2.49% | 191,455 |
| Feb 17, 2026 | 37.50 | 37.60 | 36.00 | 36.12 | 36.12 | -3.47% | 189,641 |
| Feb 16, 2026 | 38.39 | 38.64 | 37.10 | 37.42 | 37.42 | -1.76% | 95,908 |
| Feb 13, 2026 | 38.30 | 38.65 | 37.51 | 38.09 | 38.09 | 0.74% | 77,262 |
| Feb 12, 2026 | 38.81 | 39.10 | 37.27 | 37.81 | 37.81 | -3.62% | 165,882 |
| Feb 11, 2026 | 38.41 | 39.75 | 38.41 | 39.23 | 39.23 | 1.24% | 234,990 |
| Feb 10, 2026 | 39.09 | 39.98 | 38.51 | 38.75 | 38.75 | 0.49% | 252,358 |
| Feb 9, 2026 | 39.38 | 39.89 | 38.50 | 38.56 | 38.56 | -2.08% | 948,616 |
| Feb 6, 2026 | 40.74 | 40.74 | 39.00 | 39.38 | 39.38 | -2.09% | 160,548 |
| Feb 4, 2026 | 40.77 | 40.77 | 40.01 | 40.22 | 40.22 | -0.15% | 86,764 |
| Feb 3, 2026 | 40.00 | 40.99 | 39.71 | 40.28 | 40.28 | 1.21% | 258,711 |
| Feb 2, 2026 | 40.90 | 40.90 | 39.50 | 39.80 | 39.80 | 0.08% | 193,732 |
| Jan 30, 2026 | 40.48 | 40.48 | 39.00 | 39.77 | 39.77 | 0.08% | 286,410 |
| Jan 29, 2026 | 41.80 | 41.84 | 39.50 | 39.74 | 39.74 | -3.78% | 724,202 |
| Jan 28, 2026 | 42.44 | 42.44 | 41.00 | 41.30 | 41.30 | -1.57% | 716,800 |
| Jan 27, 2026 | 43.90 | 44.10 | 41.25 | 41.96 | 41.96 | -4.29% | 957,201 |
| Jan 26, 2026 | 42.71 | 45.30 | 42.71 | 43.84 | 43.84 | 3.27% | 6,132,919 |
| Jan 23, 2026 | 41.70 | 42.80 | 40.85 | 42.45 | 42.45 | 2.88% | 1,987,982 |
| Jan 22, 2026 | 41.91 | 42.39 | 41.25 | 41.26 | 41.26 | -0.70% | 533,965 |
| Jan 21, 2026 | 42.10 | 43.25 | 41.25 | 41.55 | 41.55 | -1.31% | 2,010,021 |
| Jan 20, 2026 | 39.80 | 43.36 | 39.31 | 42.10 | 42.10 | 6.80% | 4,638,421 |
| Jan 19, 2026 | 40.04 | 40.54 | 39.20 | 39.42 | 39.42 | -1.55% | 355,624 |
| Jan 16, 2026 | 37.49 | 40.98 | 37.35 | 40.04 | 40.04 | 6.66% | 1,614,179 |
| Jan 15, 2026 | 38.49 | 38.90 | 37.00 | 37.54 | 37.54 | -1.42% | 362,475 |
| Jan 14, 2026 | 38.99 | 38.99 | 38.00 | 38.08 | 38.08 | -2.16% | 133,572 |
| Jan 13, 2026 | 38.99 | 39.14 | 38.67 | 38.92 | 38.92 | 0.99% | 194,703 |
| Jan 12, 2026 | 39.10 | 39.18 | 38.31 | 38.54 | 38.54 | -1.20% | 383,754 |
| Jan 9, 2026 | 39.98 | 39.98 | 38.50 | 39.01 | 39.01 | -1.61% | 219,205 |
| Jan 8, 2026 | 39.96 | 40.25 | 39.50 | 39.65 | 39.65 | -0.80% | 303,127 |
| Jan 7, 2026 | 40.00 | 40.45 | 39.67 | 39.97 | 39.97 | 0.15% | 224,538 |
| Jan 6, 2026 | 40.25 | 40.25 | 39.60 | 39.91 | 39.91 | 0.03% | 160,947 |
| Jan 5, 2026 | 40.30 | 40.30 | 39.80 | 39.90 | 39.90 | 0.25% | 186,844 |
| Jan 2, 2026 | 40.87 | 40.90 | 39.52 | 39.80 | 39.80 | -1.87% | 343,207 |
| Jan 1, 2026 | 39.40 | 40.99 | 39.12 | 40.56 | 40.56 | 3.81% | 1,215,803 |
| Dec 31, 2025 | 38.85 | 39.50 | 38.21 | 39.07 | 39.07 | 2.01% | 197,020 |
| Dec 30, 2025 | 38.20 | 38.85 | 38.00 | 38.30 | 38.30 | 0.42% | 160,073 |
| Dec 29, 2025 | 38.74 | 38.74 | 38.01 | 38.14 | 38.14 | -0.94% | 111,540 |
| Dec 26, 2025 | 38.87 | 38.87 | 38.02 | 38.50 | 38.50 | 0.79% | 177,860 |
| Dec 24, 2025 | 38.96 | 38.96 | 38.01 | 38.20 | 38.20 | -0.13% | 730,537 |
| Dec 23, 2025 | 38.98 | 39.00 | 38.02 | 38.25 | 38.25 | -0.65% | 118,234 |
| Dec 22, 2025 | 38.51 | 39.12 | 38.22 | 38.50 | 38.50 | -0.10% | 205,366 |
| Dec 19, 2025 | 38.75 | 39.30 | 38.50 | 38.54 | 38.54 | -1.13% | 126,570 |
| Dec 18, 2025 | 39.60 | 39.90 | 38.52 | 38.98 | 38.98 | -0.99% | 180,996 |
| Dec 17, 2025 | 40.00 | 40.39 | 39.20 | 39.37 | 39.37 | -1.25% | 214,416 |
| Dec 16, 2025 | 40.98 | 40.98 | 39.75 | 39.87 | 39.87 | -1.46% | 269,295 |
| Dec 15, 2025 | 40.27 | 41.48 | 40.27 | 40.46 | 40.46 | -0.02% | 605,988 |
| Dec 12, 2025 | 39.50 | 41.00 | 39.25 | 40.47 | 40.47 | 3.50% | 1,704,664 |
| Dec 11, 2025 | 39.44 | 40.50 | 38.57 | 39.10 | 39.10 | -0.10% | 576,052 |
| Dec 10, 2025 | 37.36 | 41.09 | 37.25 | 39.14 | 39.14 | 4.79% | 2,532,843 |
| Dec 9, 2025 | 37.45 | 37.48 | 36.80 | 37.35 | 37.35 | 0.54% | 102,789 |
| Dec 8, 2025 | 37.45 | 37.49 | 37.02 | 37.15 | 37.15 | -0.03% | 57,732 |
| 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 |