Ghandhara Industries

GHIN
🏛️ pakistan →
818.36
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 164.49 171.70 159.00 168.00 0.9M
2023-12-28 164.50 169.50 160.10 161.00 0.8M
2023-12-27 148.10 163.34 148.10 163.34 0.6M
2023-12-26 166.00 166.00 151.94 151.94 0.4M
2023-12-22 165.85 170.25 161.25 164.00 0.6M
2023-12-21 154.00 165.08 153.00 165.08 0.7M
2023-12-20 160.00 163.00 148.00 154.38 0.6M
2023-12-19 171.50 174.98 157.87 157.87 0.6M
2023-12-18 168.25 176.18 168.25 171.00 0.7M
2023-12-15 165.00 172.65 165.00 167.05 0.5M
2023-12-14 170.98 170.98 158.15 167.00 0.5M
2023-12-13 181.00 183.70 168.14 168.14 0.9M
2023-12-12 185.99 187.40 180.12 180.15 0.4M
2023-12-11 187.00 189.00 184.10 185.50 0.5M
2023-12-08 189.49 189.50 184.99 185.98 0.6M
2023-12-07 192.40 199.80 184.01 187.30 2.2M
2023-12-06 189.00 196.50 188.20 191.05 1.1M
2023-12-05 190.15 192.00 186.00 188.00 0.6M
2023-12-04 188.10 199.00 183.11 188.55 2.1M
2023-12-01 185.27 190.25 182.60 187.70 0.8M
2023-11-30 192.00 193.00 181.49 183.49 1.1M
2023-11-29 178.74 190.25 178.74 189.00 3.0M
2023-11-28 180.01 181.00 176.15 177.40 0.3M
2023-11-27 178.50 182.01 177.00 178.30 0.7M
2023-11-24 183.50 189.10 177.50 178.40 1.3M
2023-11-23 175.00 184.35 171.66 182.00 2.9M
2023-11-22 166.00 175.00 165.50 174.00 2.3M
2023-11-21 163.98 173.00 162.10 164.88 1.6M
2023-11-20 164.05 169.50 161.10 163.98 1.5M
2023-11-17 166.99 166.99 159.49 163.40 3.2M
2023-11-16 146.50 155.34 144.60 155.34 0.9M
2023-11-15 143.90 146.00 142.00 144.25 1.0M
2023-11-14 140.50 143.00 138.06 142.01 0.6M
2023-11-13 147.25 148.00 140.00 141.00 1.0M
2023-11-10 142.24 148.50 141.60 146.01 1.5M
2023-11-08 132.51 142.99 132.51 141.05 1.7M
2023-11-07 134.81 139.26 132.86 133.50 0.6M
2023-11-06 139.20 139.95 130.00 135.00 0.7M
2023-11-03 142.10 144.25 136.55 138.60 1.2M
2023-11-02 137.00 143.60 134.75 141.40 1.1M
2023-11-01 135.49 141.50 135.25 137.00 0.8M
2023-10-31 141.00 141.50 134.01 134.50 0.7M
2023-10-30 133.00 141.77 131.00 139.40 1.7M
2023-10-27 142.00 143.00 131.65 132.49 1.2M
2023-10-26 142.61 148.50 141.20 141.81 1.3M
2023-10-25 141.99 149.49 141.97 148.00 1.7M
2023-10-24 143.00 143.80 140.00 141.50 0.7M
2023-10-23 145.02 150.40 142.00 142.26 1.9M
2023-10-20 144.00 150.95 142.10 146.99 2.4M
2023-10-19 130.00 140.52 128.00 140.52 1.9M
2023-10-18 136.11 137.28 130.00 130.00 0.8M
2023-10-17 143.00 143.00 136.80 137.35 0.9M
2023-10-16 147.90 149.94 136.96 143.00 1.9M
2023-10-13 139.99 143.24 138.00 143.24 1.2M
2023-10-12 126.51 136.21 125.99 136.21 2.6M
2023-10-11 120.55 128.28 119.69 124.99 2.1M
2023-10-10 117.50 120.38 116.50 120.30 0.7M
2023-10-09 115.54 121.35 114.00 116.47 1.5M
2023-10-06 110.50 117.99 110.02 116.55 2.8M
2023-10-05 106.71 110.45 106.71 109.60 0.5M
2023-10-04 105.81 107.89 105.81 107.03 0.3M
2023-10-03 110.00 110.60 106.21 106.25 0.4M
2023-10-02 110.60 112.45 109.10 109.90 0.3M
2023-09-28 111.00 111.50 109.00 110.00 0.4M
2023-09-27 108.50 111.20 107.60 110.60 0.5M
2023-09-26 107.00 111.79 105.60 108.05 1.1M
2023-09-25 105.98 107.80 104.35 107.15 0.5M
2023-09-22 102.05 108.75 101.00 105.11 1.4M
2023-09-21 102.00 102.87 99.60 102.25 0.3M
2023-09-20 101.45 102.70 100.60 101.03 0.3M
2023-09-19 101.44 102.98 100.54 100.54 0.2M
2023-09-18 102.00 102.00 100.03 100.90 0.1M
2023-09-15 105.00 105.00 101.01 102.50 0.3M
2023-09-14 99.95 102.00 99.05 100.75 0.3M
2023-09-13 99.97 101.35 98.80 99.80 0.1M
2023-09-12 98.70 101.70 97.40 99.35 0.4M
2023-09-11 97.75 99.00 96.60 98.30 0.2M
2023-09-08 98.17 100.35 93.01 97.20 0.2M
2023-09-07 102.00 102.00 97.11 97.11 0.7M
2023-09-06 96.75 102.44 93.65 102.44 0.6M
2023-09-05 97.30 98.99 94.91 95.00 0.2M
2023-09-04 94.01 98.60 94.01 96.60 0.3M
2023-09-01 90.00 96.57 87.60 95.75 0.4M
2023-08-31 90.80 93.50 85.50 90.50 0.4M
2023-08-30 89.88 95.71 88.05 89.05 1.1M
2023-08-29 90.20 91.50 86.61 88.53 0.2M
2023-08-28 95.05 96.97 90.15 90.15 0.3M
2023-08-25 102.19 102.19 96.00 96.01 0.3M
2023-08-24 102.25 104.49 101.05 101.15 0.1M
2023-08-23 104.50 105.20 101.30 102.00 0.2M
2023-08-22 102.50 104.90 102.50 103.15 0.2M
2023-08-21 105.99 106.75 101.52 103.00 0.1M
2023-08-18 111.50 112.00 105.90 106.00 0.3M
2023-08-17 106.50 110.50 106.00 110.50 0.6M
2023-08-16 109.85 109.90 105.50 106.00 0.3M
2023-08-15 107.84 114.10 105.00 109.00 1.4M
2023-08-11 107.49 108.90 105.00 106.48 0.3M
2023-08-10 111.50 114.80 105.58 106.44 0.7M
2023-08-09 105.11 112.12 105.00 110.00 0.8M
2023-08-08 115.03 117.20 107.58 107.58 0.3M
2023-08-07 120.00 122.50 115.96 116.00 0.4M
2023-08-04 120.00 123.99 116.15 121.00 0.3M
2023-08-03 122.99 127.48 120.50 120.55 0.7M
2023-08-02 123.50 126.01 121.40 121.99 0.9M
2023-08-01 114.55 121.73 114.55 121.73 0.8M
2023-07-31 113.13 115.89 111.26 112.70 0.7M
2023-07-27 113.25 115.54 112.01 112.45 0.6M
2023-07-26 115.00 116.50 109.01 112.30 0.9M
2023-07-25 106.15 114.80 106.15 113.50 1.2M
2023-07-24 111.00 111.36 106.78 108.00 0.2M
2023-07-21 107.50 114.81 104.50 109.50 1.6M
2023-07-20 98.12 106.88 98.11 106.88 1.3M
2023-07-19 102.90 103.00 98.50 98.81 0.8M
2023-07-18 106.80 106.80 100.61 101.35 0.2M
2023-07-17 106.21 107.90 103.52 105.49 0.3M
2023-07-14 105.01 109.74 104.11 106.50 0.6M
2023-07-13 103.06 110.17 100.50 104.03 1.5M
2023-07-12 106.99 107.00 100.53 102.70 0.8M
2023-07-11 99.59 102.77 99.50 102.77 0.2M
2023-07-10 89.99 95.60 89.00 95.60 0.7M
2023-07-07 88.00 90.10 87.12 88.90 0.2M
2023-07-06 89.30 89.77 86.94 87.84 0.2M
2023-07-05 89.85 91.00 88.00 88.70 0.2M
2023-07-04 91.50 91.50 85.40 89.00 0.7M
2023-07-03 86.58 86.58 86.58 86.58 0.0M
2023-06-27 77.00 80.54 76.51 86.58 0.7M
2023-06-26 72.00 74.92 71.10 74.92 0.2M
2023-06-23 69.39 72.50 68.77 69.69 0.2M
2023-06-22 70.00 70.00 68.80 69.00 0.0M
2023-06-21 72.00 73.60 69.50 69.50 0.1M
2023-06-20 72.20 74.90 72.20 73.75 0.0M
2023-06-19 76.78 77.50 74.11 74.50 0.0M
2023-06-16 77.79 77.79 76.75 77.00 0.0M
2023-06-15 79.00 79.00 77.01 77.01 0.0M
2023-06-14 79.70 79.70 77.46 77.46 0.0M
2023-06-13 78.40 80.00 78.05 79.00 0.1M
2023-06-12 79.84 80.50 78.61 79.27 0.0M
2023-06-09 78.97 81.60 78.97 79.51 0.1M
2023-06-08 80.70 80.70 78.12 78.42 0.1M
2023-06-07 81.30 82.74 78.30 80.50 0.4M
2023-06-06 79.45 81.25 78.50 79.70 0.2M
2023-06-05 79.68 79.68 76.01 79.00 0.0M
2023-06-02 77.70 79.05 76.10 78.51 0.1M
2023-06-01 77.70 77.70 76.08 76.90 0.0M
2023-05-31 78.01 78.60 76.02 76.89 0.0M
2023-05-30 76.57 78.84 76.57 78.60 0.0M
2023-05-29 79.80 79.80 77.60 77.72 0.0M
2023-05-26 80.31 81.95 77.67 78.02 0.2M
2023-05-25 85.50 85.50 81.05 81.05 0.0M
2023-05-24 86.90 86.90 84.15 84.85 0.0M
2023-05-23 81.55 87.00 81.55 84.60 0.0M
2023-05-22 87.95 88.00 85.10 86.00 0.0M
2023-05-19 87.00 88.00 86.30 87.05 0.0M
2023-05-18 88.50 88.50 86.60 86.68 0.0M
2023-05-17 88.99 88.99 87.00 87.50 0.0M
2023-05-16 88.00 89.65 87.51 88.00 0.0M
2023-05-15 86.00 88.50 85.17 87.25 0.1M
2023-05-12 86.17 89.00 86.00 87.50 0.0M
2023-05-11 86.35 86.89 86.02 86.75 0.0M
2023-05-10 86.85 86.85 85.34 85.98 0.0M
2023-05-09 88.99 88.99 85.51 86.89 0.0M
2023-05-08 88.00 89.00 86.50 87.99 0.1M
2023-05-05 89.00 89.99 88.00 89.00 0.0M
2023-05-04 90.15 91.00 88.16 89.50 0.0M
2023-05-03 91.00 91.49 90.01 90.10 0.1M
2023-05-02 87.56 93.00 87.56 91.15 0.2M
2023-04-28 91.30 92.00 89.31 89.79 0.1M
2023-04-27 89.51 94.00 88.10 91.11 0.2M
2023-04-26 89.50 90.25 88.49 89.51 0.1M
2023-04-20 93.90 93.90 88.20 88.98 0.0M
2023-04-19 88.00 88.40 87.02 88.29 0.0M
2023-04-18 88.02 88.60 87.15 88.58 0.0M
2023-04-17 88.85 89.89 88.00 88.00 0.0M
2023-04-13 90.60 92.00 88.05 88.50 0.0M
2023-04-12 88.02 89.80 88.02 89.69 0.0M
2023-04-11 88.02 89.00 87.52 88.02 0.0M
2023-04-10 91.00 91.00 88.00 88.10 0.0M
2023-04-07 90.00 90.20 88.00 88.99 0.1M
2023-04-06 88.50 91.48 84.50 90.10 0.1M
2023-04-05 86.50 87.98 85.00 86.38 0.0M
2023-04-04 86.00 86.95 85.50 86.00 0.0M
2023-04-03 85.90 88.99 85.90 86.00 0.0M
2023-03-31 87.51 88.17 85.50 85.95 0.0M
2023-03-30 89.00 89.00 87.02 87.99 0.0M
2023-03-29 88.11 88.89 87.01 87.01 0.0M
2023-03-28 88.00 89.95 87.10 88.05 0.0M
2023-03-27 88.00 89.50 88.00 88.10 0.1M
2023-03-24 85.50 88.70 85.50 87.01 0.0M
2023-03-22 92.50 93.34 88.51 88.51 0.1M
2023-03-21 93.25 93.78 91.60 92.50 0.1M
2023-03-20 97.00 97.00 93.10 93.50 0.1M
2023-03-17 98.05 98.05 95.20 96.21 0.1M
2023-03-16 95.21 98.76 94.02 97.05 0.5M
2023-03-15 89.01 96.48 89.01 94.55 0.7M
2023-03-14 90.80 92.49 90.29 90.30 0.1M
2023-03-13 92.50 93.00 89.50 90.00 0.1M
2023-03-10 92.29 92.50 91.10 91.90 0.0M
2023-03-09 90.99 92.75 90.00 92.10 0.1M
2023-03-08 87.00 91.60 87.00 90.25 0.1M
2023-03-07 86.17 91.50 85.45 90.00 0.2M
2023-03-06 87.72 91.00 87.50 88.20 0.1M
2023-03-03 85.00 86.50 82.25 86.15 0.0M
2023-03-02 82.51 86.00 82.00 84.20 0.0M
2023-03-01 84.15 85.11 83.11 84.90 0.0M
2023-02-28 85.01 86.90 84.50 85.25 0.1M
2023-02-27 85.30 85.90 84.50 85.50 0.1M
2023-02-24 89.10 89.95 83.10 83.99 0.1M
2023-02-23 89.51 91.69 88.88 89.50 0.0M
2023-02-22 94.70 94.70 91.20 92.01 0.0M
2023-02-21 92.50 94.95 92.00 92.45 0.0M
2023-02-20 95.00 95.00 91.61 91.61 0.0M
2023-02-17 94.16 100.38 92.30 94.89 0.1M
2023-02-16 94.30 95.53 93.03 93.94 0.1M
2023-02-15 94.99 94.99 91.81 94.90 0.1M
2023-02-14 97.50 97.50 93.50 94.25 0.2M
2023-02-13 94.90 95.92 93.25 94.00 0.1M
2023-02-10 95.10 96.00 92.01 93.50 0.1M
2023-02-09 95.75 98.00 94.10 97.00 0.5M
2023-02-08 90.00 95.55 89.00 94.81 0.7M
2023-02-07 90.87 92.50 88.01 89.55 0.1M
2023-02-06 88.30 91.99 88.30 90.90 0.1M
2023-02-03 91.99 91.99 88.55 90.00 0.0M
2023-02-02 91.90 91.90 89.97 91.45 0.1M
2023-02-01 91.08 91.50 90.10 90.94 0.0M
2023-01-31 90.00 91.50 89.00 89.10 0.1M
2023-01-30 93.89 93.89 89.01 89.80 0.1M
2023-01-27 96.50 96.50 91.06 91.90 0.1M
2023-01-26 95.99 99.50 92.80 95.20 0.4M
2023-01-25 92.45 96.80 91.52 93.20 0.3M
2023-01-24 88.50 93.50 87.00 92.26 0.1M
2023-01-23 88.84 88.84 85.12 87.26 0.0M
2023-01-20 89.00 89.50 86.20 88.40 0.1M
2023-01-19 88.20 93.99 88.20 89.50 0.1M
2023-01-18 90.05 91.47 86.22 89.05 0.1M
2023-01-17 98.50 99.98 90.04 90.04 0.2M
2023-01-16 98.25 98.25 96.70 97.98 0.0M
2023-01-13 96.12 99.88 96.12 99.01 0.0M
2023-01-12 99.05 102.70 98.60 100.84 0.1M
2023-01-11 101.84 102.10 99.51 99.86 0.1M
2023-01-10 100.80 104.00 98.52 102.00 0.3M
2023-01-09 100.70 100.70 96.01 97.30 0.1M
2023-01-06 102.90 102.90 99.41 100.05 0.3M
2023-01-05 104.90 104.90 101.30 101.31 0.1M
2023-01-04 106.49 107.50 103.60 103.60 0.1M
2023-01-03 108.00 108.80 104.80 105.00 0.0M
2023-01-02 108.60 110.90 107.50 108.02 0.2M