Ghandhara Automobiles Ltd (GHAD)

GHAD
🏛️ Pakistan →
591.49
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 62.00 66.38 61.75 66.38 0.6M
2023-12-28 61.50 65.25 60.25 61.85 0.6M
2023-12-27 56.81 61.98 56.00 61.80 0.5M
2023-12-26 61.40 61.40 57.96 57.96 0.3M
2023-12-22 66.00 66.50 61.75 61.85 0.5M
2023-12-21 61.65 65.56 59.50 65.56 1.0M
2023-12-20 64.45 65.65 60.14 61.20 0.5M
2023-12-19 69.65 71.75 64.48 64.51 0.4M
2023-12-18 69.48 72.25 68.90 69.01 0.5M
2023-12-15 70.50 71.30 68.00 69.50 0.3M
2023-12-14 70.90 72.50 69.00 69.50 0.5M
2023-12-13 76.26 78.80 70.88 70.89 1.1M
2023-12-12 77.98 78.30 76.40 76.51 0.4M
2023-12-11 76.00 79.38 75.23 77.49 1.2M
2023-12-08 77.05 77.95 76.20 76.30 0.5M
2023-12-07 78.00 79.50 76.63 77.10 0.7M
2023-12-06 77.02 79.05 77.00 77.30 1.0M
2023-12-05 78.00 78.39 76.01 76.01 0.5M
2023-12-04 79.90 81.30 75.00 76.90 1.8M
2023-12-01 76.70 79.99 76.50 79.10 1.6M
2023-11-30 81.00 81.00 76.00 76.30 1.0M
2023-11-29 78.75 82.50 78.25 80.39 2.9M
2023-11-28 83.00 84.00 77.80 78.12 1.0M
2023-11-27 79.00 82.25 79.00 82.25 2.1M
2023-11-24 77.26 83.00 76.77 79.00 2.6M
2023-11-23 77.97 77.97 72.66 76.50 3.1M
2023-11-22 69.99 72.53 69.99 72.53 0.3M
2023-11-21 65.00 67.47 64.50 67.47 0.5M
2023-11-20 59.89 62.76 59.89 62.76 1.7M
2023-11-17 58.38 58.38 55.50 58.38 3.0M
2023-11-16 51.00 54.31 51.00 54.31 1.0M
2023-11-15 50.49 51.35 50.00 50.66 0.6M
2023-11-14 49.50 50.50 48.06 50.10 0.6M
2023-11-13 51.00 52.40 49.70 49.75 1.6M
2023-11-10 46.98 49.85 46.98 49.85 1.4M
2023-11-08 44.90 46.99 44.50 46.25 1.1M
2023-11-07 44.56 46.49 42.30 44.00 0.6M
2023-11-06 45.60 45.90 44.50 45.00 0.3M
2023-11-03 46.27 47.00 45.51 45.55 1.1M
2023-11-02 44.61 47.00 44.49 45.85 1.2M
2023-11-01 43.55 45.90 43.55 44.90 0.5M
2023-10-31 46.50 46.74 43.86 43.87 0.4M
2023-10-30 43.87 46.85 42.21 45.80 1.2M
2023-10-27 46.50 47.35 43.33 43.33 0.5M
2023-10-26 46.15 47.55 46.15 47.00 0.5M
2023-10-25 46.98 47.90 45.80 47.50 1.2M
2023-10-24 47.00 47.99 46.00 46.11 0.5M
2023-10-23 50.19 50.25 46.90 47.16 0.7M
2023-10-20 48.95 50.49 47.65 48.99 1.6M
2023-10-19 45.01 48.29 45.00 48.29 1.1M
2023-10-18 46.99 47.75 44.76 45.00 0.4M
2023-10-17 49.00 49.98 46.55 46.75 0.5M
2023-10-16 52.49 52.49 47.90 48.95 1.4M
2023-10-13 50.00 50.22 49.50 50.22 0.3M
2023-10-12 44.00 47.76 43.80 47.76 1.9M
2023-10-11 42.98 45.05 42.50 43.65 1.2M
2023-10-10 42.25 43.18 42.00 42.64 0.3M
2023-10-09 41.50 44.35 41.50 42.61 1.6M
2023-10-06 39.48 41.74 39.18 41.74 1.7M
2023-10-05 37.76 40.00 37.73 38.60 0.7M
2023-10-04 37.95 38.10 37.55 37.70 0.1M
2023-10-03 38.00 38.50 37.51 37.90 0.1M
2023-10-02 37.70 38.40 37.58 38.18 0.0M
2023-09-28 38.30 38.40 37.65 37.70 0.1M
2023-09-27 38.20 38.30 37.85 37.87 0.2M
2023-09-26 37.53 38.95 37.52 37.81 0.4M
2023-09-25 38.00 38.49 37.90 37.95 0.3M
2023-09-22 37.48 38.80 36.90 37.98 0.7M
2023-09-21 36.80 37.39 36.61 37.19 0.1M
2023-09-20 37.00 37.65 36.80 37.17 0.0M
2023-09-19 36.84 37.34 36.84 37.00 0.1M
2023-09-18 36.80 36.98 36.45 36.85 0.0M
2023-09-15 37.10 37.67 36.50 36.50 0.2M
2023-09-14 37.19 37.67 36.55 36.56 0.1M
2023-09-13 37.45 37.45 36.56 36.70 0.1M
2023-09-12 37.80 38.50 36.25 37.39 0.1M
2023-09-11 37.17 38.00 37.17 37.27 0.0M
2023-09-08 37.38 38.00 37.10 38.00 0.0M
2023-09-07 38.41 39.40 37.00 37.50 0.1M
2023-09-06 36.99 38.80 36.51 38.60 0.3M
2023-09-05 37.89 38.05 36.02 37.29 0.1M
2023-09-04 37.89 38.40 37.14 37.55 0.1M
2023-09-01 36.66 37.90 36.66 37.50 0.1M
2023-08-31 37.90 38.24 36.50 37.00 0.2M
2023-08-30 38.35 40.50 37.45 37.45 0.5M
2023-08-29 37.95 38.40 37.51 38.20 0.0M
2023-08-28 38.61 39.68 37.80 37.80 0.1M
2023-08-25 40.10 40.10 38.50 39.05 0.1M
2023-08-24 40.00 41.20 40.00 40.00 0.2M
2023-08-23 40.00 41.25 39.70 39.70 0.2M
2023-08-22 38.86 40.30 38.86 40.18 0.5M
2023-08-21 39.79 39.80 38.71 38.75 0.0M
2023-08-18 40.60 40.99 39.40 39.56 0.1M
2023-08-17 40.00 40.61 39.92 40.15 0.2M
2023-08-16 40.90 41.00 39.52 39.52 0.1M
2023-08-15 39.41 42.59 39.00 40.99 0.7M
2023-08-11 40.97 41.22 39.24 39.94 0.1M
2023-08-10 40.95 41.94 40.20 40.20 0.2M
2023-08-09 38.61 40.35 38.50 40.30 0.1M
2023-08-08 40.80 40.80 38.21 39.00 0.1M
2023-08-07 42.50 42.96 40.30 40.30 0.3M
2023-08-04 43.40 43.40 42.24 42.30 0.2M
2023-08-03 44.74 45.20 42.90 42.95 0.3M
2023-08-02 45.79 45.79 44.01 44.05 0.4M
2023-08-01 44.15 45.75 43.80 45.10 0.8M
2023-07-31 43.00 44.23 43.00 43.47 0.3M
2023-07-27 44.80 44.80 42.75 43.00 0.3M
2023-07-26 44.90 44.90 43.11 44.00 0.2M
2023-07-25 43.80 44.85 42.75 44.25 0.4M
2023-07-24 45.51 45.90 42.71 43.00 0.2M
2023-07-21 45.89 47.47 45.00 45.99 0.6M
2023-07-20 44.36 46.47 43.36 45.72 0.7M
2023-07-19 44.45 44.74 42.42 43.01 0.1M
2023-07-18 45.10 45.50 43.05 43.15 0.1M
2023-07-17 45.13 46.88 44.75 44.85 0.2M
2023-07-14 45.70 47.40 43.58 45.20 0.3M
2023-07-13 43.90 46.06 42.30 44.90 1.0M
2023-07-12 44.95 45.00 41.82 43.10 0.7M
2023-07-11 42.00 44.28 42.00 44.28 0.4M
2023-07-10 40.00 41.19 39.05 41.19 0.3M
2023-07-07 39.39 39.48 38.05 38.70 0.2M
2023-07-06 38.90 40.00 38.00 38.70 0.2M
2023-07-05 39.84 39.84 38.26 38.30 0.2M
2023-07-04 40.75 40.79 38.10 38.75 0.4M
2023-07-03 39.11 39.11 39.11 39.11 0.0M
2023-06-27 34.00 36.38 34.00 36.38 0.3M
2023-06-26 30.51 33.84 30.51 33.84 0.1M
2023-06-23 29.90 31.48 28.71 31.48 0.2M
2023-06-22 30.95 30.95 29.20 29.50 0.0M
2023-06-21 30.75 30.75 29.25 29.37 0.0M
2023-06-20 30.99 30.99 29.56 29.61 0.0M
2023-06-19 30.52 30.70 30.00 30.30 0.0M
2023-06-16 32.27 32.27 30.80 31.39 0.0M
2023-06-15 32.50 32.50 30.65 31.49 0.0M
2023-06-14 32.85 32.85 31.36 31.95 0.0M
2023-06-13 32.25 32.95 31.56 32.31 0.1M
2023-06-12 33.30 33.30 31.56 31.56 0.0M
2023-06-09 32.48 33.60 32.01 32.50 0.1M
2023-06-08 32.99 32.99 31.98 32.00 0.0M
2023-06-07 32.86 33.32 31.92 32.90 0.1M
2023-06-06 31.68 32.80 31.21 32.39 0.1M
2023-06-05 31.99 31.99 31.00 31.11 0.0M
2023-06-02 32.20 32.20 31.13 31.70 0.0M
2023-06-01 30.99 31.45 30.96 31.34 0.0M
2023-05-31 31.50 31.50 30.80 31.00 0.0M
2023-05-30 31.45 31.45 30.31 30.90 0.0M
2023-05-29 31.99 31.99 30.33 30.67 0.0M
2023-05-26 32.05 32.20 30.00 30.00 0.0M
2023-05-25 33.15 33.15 32.11 32.11 0.0M
2023-05-24 33.20 33.21 32.50 32.50 0.0M
2023-05-23 33.00 33.15 32.65 32.98 0.0M
2023-05-22 33.02 33.30 32.71 32.75 0.0M
2023-05-19 33.10 33.50 33.10 33.35 0.1M
2023-05-18 33.31 33.31 33.20 33.30 0.0M
2023-05-17 34.20 34.49 33.90 33.90 0.0M
2023-05-16 34.40 34.80 34.11 34.20 0.1M
2023-05-15 34.40 34.49 33.02 34.00 0.1M
2023-05-12 33.00 33.80 33.00 33.61 0.0M
2023-05-11 33.40 34.40 33.00 33.03 0.1M
2023-05-10 32.31 33.96 32.31 33.02 0.0M
2023-05-09 35.11 35.40 33.50 34.00 0.1M
2023-05-08 35.65 35.65 34.43 34.62 0.0M
2023-05-05 35.00 35.45 34.71 34.74 0.1M
2023-05-04 35.31 36.13 35.27 35.55 0.1M
2023-05-03 36.90 36.90 35.25 35.55 0.1M
2023-05-02 34.54 37.10 34.54 36.29 0.4M
2023-04-28 34.97 35.14 34.00 34.50 0.1M
2023-04-27 34.00 36.00 33.31 34.85 0.2M
2023-04-26 33.82 34.36 33.81 34.06 0.0M
2023-04-20 34.15 34.49 33.73 33.80 0.0M
2023-04-19 34.47 34.75 34.00 34.59 0.1M
2023-04-18 34.76 34.76 33.54 34.46 0.0M
2023-04-17 35.15 35.15 33.50 34.44 0.0M
2023-04-13 35.43 35.43 33.50 33.99 0.0M
2023-04-12 35.00 35.00 34.00 34.67 0.0M
2023-04-11 34.02 34.02 33.50 34.00 0.0M
2023-04-10 34.10 34.98 34.04 34.04 0.0M
2023-04-07 35.60 36.39 34.23 34.30 0.0M
2023-04-06 33.66 35.72 33.66 35.50 0.1M
2023-04-05 35.75 35.75 34.45 34.75 0.0M
2023-04-04 34.00 35.80 34.00 34.45 0.0M
2023-04-03 33.60 35.14 33.60 34.21 0.0M
2023-03-31 34.70 34.70 34.10 34.20 0.0M
2023-03-30 34.97 34.97 34.01 34.44 0.0M
2023-03-29 34.50 34.75 34.20 34.20 0.0M
2023-03-28 34.70 34.98 34.41 34.80 0.0M
2023-03-27 35.14 35.14 34.18 34.25 0.0M
2023-03-24 34.90 34.90 34.03 34.53 0.0M
2023-03-22 36.45 36.68 34.15 34.30 0.2M
2023-03-21 37.25 37.46 36.01 36.35 0.1M
2023-03-20 37.75 38.48 36.75 37.39 0.2M
2023-03-17 38.56 39.29 37.57 38.01 0.2M
2023-03-16 36.29 38.58 36.06 38.40 1.0M
2023-03-15 35.48 37.37 34.75 36.01 0.3M
2023-03-14 35.51 35.51 34.12 34.63 0.0M
2023-03-13 35.01 35.80 35.01 35.50 0.1M
2023-03-10 34.98 35.60 34.98 35.50 0.1M
2023-03-09 35.85 35.85 34.00 34.80 0.0M
2023-03-08 34.40 34.99 34.10 34.25 0.0M
2023-03-07 33.51 36.10 33.50 34.50 0.1M
2023-03-06 33.15 35.00 33.15 34.04 0.1M
2023-03-03 31.10 33.65 31.10 33.01 0.0M
2023-03-02 32.19 32.70 31.60 31.70 0.0M
2023-03-01 34.99 34.99 31.33 32.10 0.1M
2023-02-28 35.59 35.59 33.55 33.55 0.0M
2023-02-27 35.30 35.30 33.85 33.94 0.0M
2023-02-24 34.89 35.67 33.70 34.00 0.1M
2023-02-23 36.44 36.44 34.91 35.05 0.0M
2023-02-22 34.98 35.65 34.98 35.34 0.0M
2023-02-21 35.87 35.87 35.15 35.45 0.0M
2023-02-20 35.77 36.32 35.11 35.11 0.0M
2023-02-17 36.56 36.80 36.19 36.19 0.0M
2023-02-16 36.62 37.00 36.20 36.25 0.0M
2023-02-15 36.69 36.90 36.25 36.55 0.0M
2023-02-14 37.69 38.20 36.50 36.55 0.1M
2023-02-13 37.50 38.17 37.20 37.51 0.0M
2023-02-10 38.50 38.50 37.10 37.65 0.1M
2023-02-09 39.30 39.41 38.00 38.80 0.4M
2023-02-08 37.30 39.09 36.40 38.21 0.8M
2023-02-07 36.45 37.00 35.90 36.30 0.1M
2023-02-06 37.40 37.40 36.25 36.30 0.1M
2023-02-03 38.38 38.38 36.25 36.74 0.0M
2023-02-02 36.40 36.89 36.00 36.50 0.0M
2023-02-01 36.50 37.00 36.35 36.50 0.0M
2023-01-31 36.61 37.11 36.42 36.69 0.0M
2023-01-30 36.05 37.50 36.05 36.20 0.1M
2023-01-27 38.57 38.75 36.41 36.99 0.1M
2023-01-26 36.40 38.70 36.40 37.85 0.3M
2023-01-25 36.85 37.40 35.62 36.40 0.2M
2023-01-24 35.44 36.45 34.91 36.00 0.1M
2023-01-23 34.50 34.90 34.20 34.50 0.0M
2023-01-20 35.85 36.00 34.55 34.93 0.1M
2023-01-19 36.45 36.48 35.22 35.60 0.1M
2023-01-18 34.50 35.50 34.00 35.39 0.1M
2023-01-17 36.50 37.70 34.40 34.85 0.1M
2023-01-16 37.99 37.99 36.91 37.00 0.0M
2023-01-13 37.52 38.00 37.00 37.42 0.0M
2023-01-12 37.53 39.19 37.53 38.19 0.1M
2023-01-11 38.99 38.99 37.90 38.01 0.1M
2023-01-10 38.80 40.15 38.30 39.00 0.6M
2023-01-09 39.00 39.95 37.66 37.70 0.1M
2023-01-06 39.50 40.05 39.30 39.35 0.1M
2023-01-05 41.25 41.25 39.10 39.75 0.1M
2023-01-04 41.00 41.20 40.10 40.52 0.0M
2023-01-03 41.32 42.49 40.40 40.40 0.1M
2023-01-02 41.99 43.00 41.50 41.55 0.1M