Ghandhara Tyre and Rubber Company Ltd (GNTY)

GNTY
🏛️ Pakistan →
40.02
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 41.73 41.73 41.73 41.73 0.1K
09:35 41.30 41.30 41.25 41.25 10.7K
09:40 41.30 41.55 41.26 41.55 4.0K
09:45 41.31 41.31 41.30 41.30 2.2K
09:50 41.31 41.31 41.30 41.30 0.0K
09:55 41.28 41.35 41.28 41.35 1.4K
10:05 41.32 41.45 41.25 41.45 0.8K
10:15 41.31 41.31 41.31 41.31 0.0K
10:20 41.30 41.30 41.30 41.30 0.0K
10:25 41.27 41.27 41.25 41.25 10.0K
10:30 41.25 41.25 41.25 41.25 2.3K
10:35 41.25 41.25 41.01 41.01 4.2K
10:40 41.24 41.24 41.24 41.24 0.0K
10:50 41.02 41.02 41.00 41.00 5.0K
10:55 41.00 41.00 41.00 41.00 1.3K
11:00 41.24 41.24 41.24 41.24 0.1K
11:15 41.24 41.24 41.24 41.24 0.0K
11:20 41.04 41.04 41.04 41.04 0.5K
11:30 41.20 41.20 41.20 41.20 3.5K
11:40 41.20 41.20 41.20 41.20 3.5K
11:45 41.25 41.25 41.25 41.25 5.0K
11:50 41.20 41.25 41.20 41.25 2.6K
11:55 41.25 41.25 41.20 41.20 11.9K
12:00 41.10 41.19 41.10 41.19 1.1K
12:10 41.19 41.19 41.10 41.10 1.5K
12:15 41.10 41.10 41.10 41.10 0.3K
12:25 41.19 41.19 41.19 41.19 2.0K
12:30 41.10 41.10 41.01 41.01 4.6K
12:35 41.02 41.02 41.01 41.01 0.7K
12:40 41.10 41.18 41.10 41.10 2.9K
12:45 41.15 41.15 41.15 41.15 1.0K
12:50 41.15 41.17 41.15 41.17 0.2K
12:55 41.15 41.15 41.15 41.15 0.1K
13:00 41.10 41.10 41.10 41.10 1.1K
13:05 41.10 41.15 41.10 41.15 1.6K
13:10 41.15 41.15 41.15 41.15 0.4K
13:15 41.17 41.17 41.17 41.17 6.1K
13:20 41.02 41.05 41.02 41.05 8.1K
13:25 41.05 41.05 41.05 41.05 0.5K
13:30 41.00 41.00 41.00 41.00 20.7K
13:40 41.01 41.05 41.01 41.05 0.4K
13:45 41.05 41.05 41.00 41.01 17.1K
13:50 41.00 41.00 41.00 41.00 2.0K
13:55 41.00 41.05 41.00 41.05 2.6K
14:00 41.00 41.10 41.00 41.10 2.4K
14:05 41.00 41.00 40.96 40.96 3.0K
14:10 41.00 41.00 41.00 41.00 2.8K
14:25 41.10 41.10 41.00 41.00 14.5K
14:30 41.00 41.00 41.00 41.00 0.5K
14:35 40.52 40.55 40.52 40.55 43.4K
14:40 41.00 41.00 41.00 41.00 1.0K
14:50 41.00 41.00 40.64 40.64 2.9K
14:55 41.00 41.00 40.75 40.75 3.4K
15:00 41.00 41.00 41.00 41.00 6.4K
15:05 41.03 41.03 41.03 41.03 0.2K
15:10 41.00 41.00 41.00 41.00 0.7K
15:15 41.10 41.10 41.10 41.10 0.0K
15:20 41.10 41.10 41.10 41.10 1.5K
15:25 41.00 41.00 41.00 41.00 4.9K
16:25 41.01 41.01 41.01 41.01 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 40.67 40.77 39.91 40.02 0.7M
2025-10-02 40.90 40.90 39.98 40.12 0.5M
2025-10-01 41.00 41.00 40.47 40.65 0.3M
2025-09-30 41.77 41.77 40.52 41.01 0.2M
2025-09-29 41.48 41.81 41.20 41.28 0.2M
2025-09-26 41.00 42.00 40.91 41.16 0.4M
2025-09-25 41.47 41.47 40.51 40.84 0.2M
2025-09-24 41.50 41.50 40.55 41.01 0.2M
2025-09-23 40.99 41.90 40.85 41.13 0.7M
2025-09-22 40.95 41.25 40.60 40.89 0.4M
2025-09-19 41.76 42.25 40.00 40.62 1.8M
2025-09-18 41.60 41.88 41.00 41.67 1.1M
2025-09-17 41.48 41.48 41.00 41.33 0.2M
2025-09-16 41.12 41.58 40.90 41.13 0.4M
2025-09-15 41.49 41.80 41.00 41.12 0.2M
2025-09-12 42.00 42.00 41.25 41.51 0.2M
2025-09-11 41.79 41.80 41.05 41.54 0.3M
2025-09-10 41.40 41.89 41.31 41.45 0.3M
2025-09-09 42.00 42.00 41.55 41.68 0.2M
2025-09-08 42.30 42.80 41.47 42.01 0.5M
2025-09-05 40.89 43.00 40.52 42.28 1.3M
2025-09-04 41.52 42.00 40.40 40.94 1.7M
2025-09-03 46.20 48.00 41.93 42.48 3.4M
2025-09-02 46.50 46.50 45.95 46.10 0.4M
2025-09-01 46.05 46.99 46.05 46.39 0.3M
2025-08-29 46.80 47.20 46.41 46.51 0.3M
2025-08-28 46.87 47.35 46.20 46.38 0.2M
2025-08-27 46.51 47.80 46.47 46.87 0.6M
2025-08-26 46.40 46.95 46.03 46.41 0.1M
2025-08-25 46.90 46.90 46.01 46.44 0.2M
2025-08-22 45.81 46.59 45.81 46.28 0.2M
2025-08-21 46.36 46.46 45.10 45.78 0.4M
2025-08-20 46.14 46.40 46.00 46.09 0.2M
2025-08-19 46.30 46.65 46.00 46.04 0.2M
2025-08-18 46.00 46.74 45.99 46.33 0.2M
2025-08-15 46.05 46.30 45.85 45.99 0.1M
2025-08-13 46.48 46.48 45.97 46.04 0.1M
2025-08-12 46.46 46.97 46.10 46.21 0.3M
2025-08-11 46.12 47.00 46.00 46.16 0.2M
2025-08-08 46.76 46.99 46.00 46.12 0.1M
2025-08-07 46.41 47.25 46.10 46.85 0.4M
2025-08-06 45.89 46.56 45.70 46.42 0.2M
2025-08-05 46.02 46.54 45.70 45.75 0.2M
2025-08-04 46.99 46.99 45.80 46.01 0.2M
2025-08-01 46.65 47.50 46.00 46.71 0.2M
2025-07-31 46.75 47.70 46.00 46.58 0.2M
2025-07-30 47.79 47.95 46.65 46.99 0.2M
2025-07-29 47.98 49.19 47.00 47.72 0.7M
2025-07-28 48.00 48.60 47.53 47.60 0.2M
2025-07-25 47.57 48.75 47.21 47.97 0.4M
2025-07-24 48.51 49.46 47.20 47.38 0.7M
2025-07-23 47.00 49.25 47.00 48.08 0.7M
2025-07-22 47.11 47.49 46.90 47.05 0.2M
2025-07-21 47.65 48.00 47.00 47.09 0.3M
2025-07-18 49.32 49.80 47.50 47.65 0.7M
2025-07-17 48.99 51.50 48.89 49.31 3.0M
2025-07-16 47.00 48.62 46.75 48.07 0.5M
2025-07-15 49.78 49.80 46.82 47.14 0.7M
2025-07-14 49.50 50.20 49.00 49.63 0.9M
2025-07-11 47.28 50.50 47.00 48.64 1.9M
2025-07-10 47.00 48.10 46.50 47.26 0.9M
2025-07-09 48.50 49.65 46.50 46.93 1.6M
2025-07-08 49.69 50.00 48.10 48.65 1.1M
2025-07-07 49.33 51.50 49.33 49.69 4.9M
2025-07-04 43.60 47.89 43.60 47.89 4.9M
2025-07-03 42.00 44.00 41.51 43.54 2.7M
2025-07-02 40.30 42.70 40.30 41.50 2.2M
2025-07-01 40.50 40.80 38.15 40.05 0.5M
2025-06-30 41.40 41.40 40.21 40.29 1.4M
2025-06-27 41.00 41.75 40.80 40.84 0.3M
2025-06-26 40.99 42.50 40.52 40.94 0.5M
2025-06-25 41.00 41.55 40.50 40.56 0.4M
2025-06-24 38.92 40.77 38.21 40.76 0.4M
2025-06-23 38.99 39.00 36.50 37.06 0.3M
2025-06-20 39.80 41.23 39.50 39.66 0.4M
2025-06-19 41.40 41.85 39.50 39.82 0.2M
2025-06-18 42.25 42.50 40.15 40.87 0.5M
2025-06-17 40.25 43.10 40.15 41.98 1.5M
2025-06-16 39.29 40.39 39.29 40.05 0.1M
2025-06-13 40.00 40.90 39.00 40.07 0.2M
2025-06-12 41.20 42.05 40.20 40.43 0.5M
2025-06-11 42.98 43.05 41.00 41.25 0.8M
2025-06-10 43.55 43.65 42.50 42.78 0.2M
2025-06-05 43.44 43.68 42.56 43.34 0.4M
2025-06-04 42.60 44.90 41.95 43.44 1.1M
2025-06-03 42.60 42.79 41.56 42.52 0.3M
2025-06-02 43.04 44.25 42.42 42.60 0.6M
2025-05-30 40.02 43.89 39.75 42.81 2.0M
2025-05-29 40.88 40.88 39.85 40.09 0.1M
2025-05-27 40.47 41.84 39.72 40.31 0.6M
2025-05-26 39.19 40.71 39.05 40.03 0.3M
2025-05-23 39.00 39.80 38.52 39.22 0.1M
2025-05-22 38.58 40.75 38.58 39.33 0.6M
2025-05-21 38.12 38.75 37.70 38.58 0.1M
2025-05-20 38.72 38.72 37.88 38.12 0.1M
2025-05-19 38.10 38.50 37.60 38.03 0.2M
2025-05-16 39.26 39.44 37.36 37.81 0.4M
2025-05-15 37.30 39.99 37.23 39.56 0.5M
2025-05-14 36.99 38.00 36.99 37.22 0.4M
2025-05-13 37.50 37.99 36.00 36.90 0.3M
2025-05-12 36.49 36.97 35.50 36.97 0.2M
2025-05-09 34.80 34.80 30.15 33.61 0.2M
2025-05-08 35.99 35.99 31.52 32.08 0.2M
2025-05-07 33.80 35.98 33.80 35.02 0.3M
2025-05-06 36.22 38.18 36.22 37.56 0.3M
2025-05-05 36.10 36.48 35.60 36.28 0.4M
2025-05-02 36.40 36.78 35.50 36.01 0.7M
2025-04-30 36.80 36.80 35.50 35.77 0.2M
2025-04-29 36.52 37.00 36.00 36.80 0.1M
2025-04-28 37.75 37.75 35.75 36.06 0.2M
2025-04-25 36.80 37.79 36.10 37.35 0.2M
2025-04-24 39.90 39.94 36.30 36.93 0.8M
2025-04-23 41.07 41.45 40.09 40.29 0.1M
2025-04-22 41.99 42.48 41.00 41.12 0.3M
2025-04-21 39.56 42.10 39.56 41.72 0.4M
2025-04-18 40.00 40.00 39.01 39.52 0.1M
2025-04-17 40.00 40.37 39.51 39.70 0.1M
2025-04-16 40.06 40.42 39.80 39.93 0.1M
2025-04-15 39.58 40.44 39.55 40.23 0.2M
2025-04-14 38.99 40.10 38.60 39.89 0.2M
2025-04-11 38.79 38.88 38.30 38.66 0.1M
2025-04-10 39.40 39.75 38.15 38.85 0.3M
2025-04-09 39.97 39.97 36.76 38.08 0.8M
2025-04-08 40.14 40.15 39.20 39.83 0.1M
2025-04-07 40.98 41.12 37.00 38.92 0.5M
2025-04-04 41.51 41.80 40.11 40.88 0.1M
2025-04-03 41.15 41.70 40.07 41.40 0.1M
2025-03-27 41.14 41.31 40.92 40.96 0.2M
2025-03-26 41.93 41.93 41.10 41.19 0.1M
2025-03-25 41.10 41.99 41.00 41.21 0.1M
2025-03-24 42.00 42.00 40.80 41.16 0.1M
2025-03-21 42.90 42.90 41.02 41.08 0.1M
2025-03-20 42.62 42.62 41.12 41.85 0.2M
2025-03-19 42.50 42.90 42.14 42.38 0.1M
2025-03-18 40.97 42.16 40.76 42.03 0.5M
2025-03-17 40.62 41.35 40.56 40.67 0.1M
2025-03-14 40.50 40.95 40.30 40.50 0.1M
2025-03-13 40.25 41.00 40.25 40.52 0.2M
2025-03-12 39.85 40.25 39.15 39.74 0.2M
2025-03-11 39.50 39.79 38.12 39.12 0.1M
2025-03-10 40.01 40.65 39.25 39.80 0.1M
2025-03-07 40.40 40.64 39.90 40.16 0.2M
2025-03-06 40.00 40.65 39.88 40.23 0.1M
2025-03-05 39.93 40.44 39.02 39.91 0.2M
2025-03-04 38.90 39.79 38.15 39.07 0.1M
2025-03-03 40.00 40.00 38.11 38.54 0.1M
2025-02-28 40.75 40.85 39.50 40.16 0.3M
2025-02-27 45.80 46.15 41.00 41.18 0.9M
2025-02-26 46.01 46.01 45.06 45.50 0.1M
2025-02-25 46.79 46.79 45.50 45.57 0.1M
2025-02-24 46.11 46.25 45.00 45.98 0.1M
2025-02-21 46.15 46.67 45.52 46.14 0.1M
2025-02-20 46.99 46.99 46.00 46.15 0.1M
2025-02-19 46.85 46.85 45.15 45.97 0.1M
2025-02-18 45.30 46.00 45.10 45.85 0.1M
2025-02-17 46.48 46.48 45.11 45.24 0.1M
2025-02-14 47.47 47.47 46.00 46.24 0.1M
2025-02-13 46.59 47.80 45.95 46.81 0.5M
2025-02-12 46.01 46.38 45.60 46.12 0.1M
2025-02-11 46.00 46.17 45.05 45.83 0.2M
2025-02-10 45.35 45.35 44.50 45.16 0.1M
2025-02-07 45.20 45.75 44.65 44.85 0.1M
2025-02-06 46.40 46.40 45.00 45.33 0.1M
2025-02-04 46.61 47.00 45.77 45.81 0.1M
2025-02-03 47.25 47.72 46.51 46.80 0.1M
2025-01-31 47.10 47.75 46.81 47.25 0.2M
2025-01-30 46.80 47.11 46.11 46.81 0.1M
2025-01-29 46.60 46.89 45.86 46.00 0.2M
2025-01-28 47.70 47.70 46.00 46.39 0.2M
2025-01-27 48.26 48.45 47.29 47.40 0.2M
2025-01-24 48.10 49.15 48.00 48.17 0.4M
2025-01-23 47.98 48.39 47.47 48.03 0.4M
2025-01-22 49.00 49.50 47.00 47.44 0.4M
2025-01-21 50.80 51.00 48.73 48.98 0.5M
2025-01-20 50.10 51.98 50.00 50.54 0.9M
2025-01-17 48.65 50.20 48.15 49.92 1.0M
2025-01-16 50.00 50.75 48.00 48.38 0.9M
2025-01-15 48.98 51.40 48.31 50.15 2.4M
2025-01-14 48.50 49.20 47.80 48.52 0.6M
2025-01-13 47.00 50.50 47.00 47.92 1.7M
2025-01-10 47.98 48.28 46.25 46.82 0.5M
2025-01-09 48.12 48.85 47.01 47.75 0.3M
2025-01-08 50.25 50.25 48.11 48.63 0.2M
2025-01-07 50.50 51.00 48.70 49.14 0.7M
2025-01-06 51.55 52.00 50.03 50.60 0.3M
2025-01-03 52.01 53.80 51.00 51.11 0.9M
2025-01-02 52.99 54.25 51.65 51.65 1.5M
2025-01-01 51.75 53.50 51.30 52.57 1.2M