Ghandhara Automobiles Ltd (GHAD)

GHAD
🏛️ 파키스탄 →
591.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 79.75 81.00 77.90 78.14 0.6M
2021-12-30 79.50 80.51 79.00 79.26 0.5M
2021-12-29 77.45 79.50 77.45 78.52 0.4M
2021-12-28 76.90 77.90 75.35 77.33 0.3M
2021-12-27 78.00 78.00 75.70 76.54 0.1M
2021-12-24 79.00 80.99 77.22 77.92 0.2M
2021-12-23 80.60 81.19 79.20 79.76 0.4M
2021-12-22 80.50 83.01 79.50 81.42 1.3M
2021-12-21 82.20 83.00 78.50 80.08 1.2M
2021-12-20 75.25 81.06 74.50 81.06 1.2M
2021-12-17 74.45 77.00 74.05 75.41 0.3M
2021-12-16 75.99 79.25 75.00 75.98 0.9M
2021-12-15 72.35 75.95 72.35 75.95 0.5M
2021-12-14 67.50 71.30 64.02 70.66 0.3M
2021-12-13 66.50 68.95 66.25 66.47 0.2M
2021-12-10 66.05 67.50 63.50 66.24 0.2M
2021-12-09 71.10 71.88 67.12 67.45 0.3M
2021-12-08 72.85 75.30 71.80 71.97 0.3M
2021-12-07 69.00 73.00 69.00 72.42 0.4M
2021-12-06 72.98 73.40 67.30 68.89 0.3M
2021-12-03 71.51 73.30 69.00 70.72 0.4M
2021-12-02 80.00 80.00 74.18 74.18 0.6M
2021-12-01 79.40 80.90 79.00 80.19 0.4M
2021-11-30 80.40 81.67 77.27 78.50 0.5M
2021-11-29 75.95 81.10 73.01 79.99 0.6M
2021-11-26 74.88 77.40 74.00 75.95 0.4M
2021-11-25 75.00 76.00 73.51 74.28 0.2M
2021-11-24 78.01 79.00 73.20 74.76 0.4M
2021-11-23 80.99 83.45 77.50 77.95 0.9M
2021-11-22 81.10 82.00 79.00 80.18 0.2M
2021-11-19 83.11 84.99 81.80 82.13 0.5M
2021-11-18 83.00 84.00 81.26 83.09 0.4M
2021-11-17 85.00 85.99 81.65 82.49 0.2M
2021-11-16 82.99 85.75 81.01 85.18 0.6M
2021-11-15 80.00 80.59 78.51 80.02 0.2M
2021-11-12 80.50 81.99 78.11 79.81 0.2M
2021-11-11 84.49 85.90 81.10 82.00 0.2M
2021-11-10 84.18 85.50 83.48 83.94 0.4M
2021-11-09 89.11 90.00 83.42 83.48 0.8M
2021-11-08 92.90 93.49 89.00 90.18 0.5M
2021-11-05 89.29 95.54 86.01 92.99 2.3M
2021-11-04 88.40 90.89 86.31 88.88 0.8M
2021-11-03 87.42 90.70 85.20 88.24 1.3M
2021-11-02 86.10 88.00 84.64 87.42 1.5M
2021-11-01 79.50 83.20 79.50 83.20 0.8M
2021-10-29 73.50 78.80 73.00 77.40 1.0M
2021-10-28 75.02 76.80 72.65 73.32 0.3M
2021-10-27 74.50 76.40 74.50 75.02 0.1M
2021-10-26 74.00 75.00 73.50 74.05 0.1M
2021-10-25 72.28 74.48 72.28 73.97 0.0M
2021-10-22 73.00 75.05 71.51 73.39 0.2M
2021-10-21 74.01 77.35 73.66 74.92 0.6M
2021-10-20 73.40 74.66 73.00 74.19 0.2M
2021-10-18 73.00 74.85 72.05 72.54 0.3M
2021-10-15 76.40 76.45 73.50 75.39 0.5M
2021-10-14 71.50 76.29 70.00 75.42 0.5M
2021-10-13 78.10 79.39 71.29 71.38 0.5M
2021-10-12 80.10 80.10 75.75 77.07 0.5M
2021-10-11 85.02 85.25 79.86 80.10 0.4M
2021-10-08 87.10 88.89 85.40 86.25 0.3M
2021-10-07 90.80 91.80 87.75 88.22 0.4M
2021-10-06 92.01 92.68 88.21 89.26 0.4M
2021-10-05 89.00 94.75 89.00 93.04 1.5M
2021-10-04 88.00 89.80 85.41 88.76 0.4M
2021-10-01 87.65 90.00 87.35 88.53 0.4M
2021-09-30 87.00 87.50 84.00 87.13 0.5M
2021-09-29 93.75 94.80 86.72 87.24 0.9M
2021-09-28 93.01 95.00 91.00 93.75 0.7M
2021-09-27 93.01 94.80 90.01 92.96 0.2M
2021-09-24 93.12 97.00 92.00 93.80 0.7M
2021-09-23 99.97 99.97 93.00 96.10 0.3M
2021-09-22 97.99 99.00 91.00 97.80 1.1M
2021-09-21 103.74 104.50 95.99 97.44 0.6M
2021-09-20 107.00 107.47 102.71 103.53 0.3M
2021-09-17 110.10 111.44 106.56 107.31 0.4M
2021-09-16 108.20 111.00 108.00 109.44 0.2M
2021-09-15 113.25 113.25 107.91 110.13 0.3M
2021-09-14 115.00 115.00 108.11 111.21 0.4M
2021-09-13 117.40 118.50 113.50 114.59 0.3M
2021-09-10 114.98 118.00 114.50 116.81 0.6M
2021-09-09 112.50 115.30 111.15 114.34 0.4M
2021-09-08 113.85 114.99 110.70 111.18 0.2M
2021-09-07 114.12 114.12 107.99 113.34 0.7M
2021-09-06 115.30 117.00 113.20 114.12 0.4M
2021-09-03 116.50 118.20 115.11 115.61 0.2M
2021-09-02 121.00 121.00 115.51 116.21 0.4M
2021-09-01 120.20 121.80 120.20 121.07 0.2M
2021-08-31 123.00 124.00 118.55 119.61 0.2M
2021-08-30 121.90 123.68 120.57 122.56 0.2M
2021-08-27 122.30 124.99 119.00 121.06 0.4M
2021-08-26 126.50 127.00 123.02 124.72 0.3M
2021-08-25 128.00 129.50 125.71 126.57 0.6M
2021-08-24 130.52 131.50 128.02 128.35 0.4M
2021-08-23 131.25 133.80 130.22 130.80 0.6M
2021-08-20 126.97 132.00 124.01 130.43 0.8M
2021-08-17 124.00 126.24 124.00 125.75 0.2M
2021-08-16 127.60 128.20 122.01 124.03 0.4M
2021-08-13 126.31 129.89 125.76 127.13 0.5M
2021-08-12 123.53 129.20 123.53 126.25 0.8M
2021-08-11 122.50 127.00 122.50 123.81 0.3M
2021-08-10 123.99 126.00 120.50 124.66 0.6M
2021-08-09 130.99 130.99 123.51 124.60 0.5M
2021-08-06 130.12 133.00 128.75 129.59 0.5M
2021-08-05 134.00 136.40 129.11 130.18 1.1M
2021-08-04 137.25 139.00 132.20 133.86 0.8M
2021-08-03 137.50 139.90 136.25 137.82 1.1M
2021-08-02 133.00 137.20 133.00 135.87 0.6M
2021-07-30 137.99 140.59 132.50 133.01 1.1M
2021-07-29 134.10 138.15 132.00 137.16 1.0M
2021-07-28 143.00 145.60 135.00 136.82 1.7M
2021-07-27 146.00 148.44 141.05 142.42 1.9M
2021-07-26 135.51 146.89 133.00 143.36 2.5M
2021-07-23 141.00 143.39 135.61 137.11 1.3M
2021-07-19 128.66 138.30 127.50 138.30 2.5M
2021-07-16 131.00 132.75 127.75 128.66 1.1M
2021-07-15 121.61 131.55 121.61 130.67 3.2M
2021-07-14 126.00 126.20 121.50 122.38 0.9M
2021-07-13 122.00 127.27 121.50 123.70 2.1M
2021-07-12 121.90 122.00 118.50 121.16 1.1M
2021-07-09 117.02 122.99 116.31 120.31 1.5M
2021-07-08 116.45 118.51 115.50 117.96 1.1M
2021-07-07 113.20 116.20 111.52 113.64 0.9M
2021-07-06 122.00 124.40 113.60 114.82 2.9M
2021-07-05 113.15 121.65 111.45 121.65 4.6M
2021-07-02 112.95 116.15 112.11 113.17 1.5M
2021-07-01 109.95 112.90 109.15 111.95 0.8M
2021-06-30 108.65 111.00 108.06 109.23 0.7M
2021-06-29 108.49 109.50 107.21 107.72 0.7M
2021-06-28 110.51 110.94 107.00 107.20 0.6M
2021-06-25 112.44 113.50 109.26 109.88 0.5M
2021-06-24 115.00 116.90 111.30 112.54 1.4M
2021-06-23 108.99 115.45 108.50 113.96 1.9M
2021-06-22 109.89 111.25 108.25 108.78 0.5M
2021-06-21 108.39 111.90 108.39 109.32 1.0M
2021-06-18 108.38 111.99 108.00 108.39 0.4M
2021-06-17 110.10 110.80 107.00 107.48 0.3M
2021-06-16 111.00 112.44 109.89 110.09 0.5M
2021-06-15 114.00 114.50 110.50 111.04 0.4M
2021-06-14 114.50 116.40 112.50 113.12 1.0M
2021-06-11 114.90 115.50 112.50 113.02 0.5M
2021-06-10 115.25 116.60 113.61 114.10 1.0M
2021-06-09 111.71 115.90 110.01 114.44 1.1M
2021-06-08 118.10 118.10 110.15 111.17 1.3M
2021-06-07 116.80 120.50 115.15 116.18 2.1M
2021-06-04 107.38 114.19 106.65 113.00 2.5M
2021-06-03 107.00 109.00 106.00 106.65 0.8M
2021-06-02 104.51 108.00 104.01 106.25 0.5M
2021-06-01 107.00 108.50 105.01 105.73 1.0M
2021-05-31 100.99 106.50 100.10 106.50 1.6M
2021-05-28 99.81 100.50 98.31 99.07 0.3M
2021-05-27 101.20 101.50 99.40 99.81 0.4M
2021-05-26 101.10 102.99 100.49 100.84 0.6M
2021-05-25 100.84 101.87 100.00 100.23 0.5M
2021-05-24 99.50 101.60 99.31 99.88 0.9M
2021-05-21 98.85 98.89 97.33 98.28 0.2M
2021-05-20 96.50 99.99 96.50 97.63 0.5M
2021-05-19 96.01 100.98 96.00 96.94 0.7M
2021-05-18 98.00 98.50 96.56 97.19 0.3M
2021-05-17 96.20 99.59 95.11 98.82 0.7M
2021-05-06 94.51 94.98 93.16 94.74 0.1M
2021-05-05 94.45 95.50 93.50 94.73 0.2M
2021-05-04 92.90 93.89 92.20 93.13 0.2M
2021-05-03 91.51 93.99 90.00 91.28 0.2M
2021-04-30 98.88 98.88 92.00 93.00 0.4M
2021-04-29 100.44 101.49 97.51 97.81 0.2M
2021-04-28 98.99 101.98 96.00 100.44 0.6M
2021-04-27 97.49 101.98 97.49 99.23 0.7M
2021-04-26 95.07 98.25 94.11 96.44 0.2M
2021-04-23 95.19 98.00 94.00 96.65 0.3M
2021-04-22 99.00 100.98 95.80 96.34 0.3M
2021-04-21 103.30 103.75 98.77 99.43 0.4M
2021-04-20 100.99 104.80 100.80 103.58 0.8M
2021-04-19 100.00 101.51 97.50 98.88 0.5M
2021-04-16 102.22 104.10 101.72 102.26 0.2M
2021-04-15 104.50 104.50 101.22 101.88 0.4M
2021-04-14 105.00 108.95 104.12 105.25 1.5M
2021-04-13 97.30 104.65 95.51 104.45 1.8M
2021-04-12 100.10 100.10 97.00 97.35 0.4M
2021-04-09 96.95 101.00 96.00 99.88 1.2M
2021-04-08 92.50 96.20 92.50 95.57 0.5M
2021-04-07 96.27 96.50 91.76 92.55 0.4M
2021-04-06 91.79 96.60 90.50 95.20 0.5M
2021-04-05 95.50 96.00 89.00 89.89 0.5M
2021-04-02 96.00 97.90 95.00 95.85 0.3M
2021-04-01 102.49 102.50 95.50 96.29 0.5M
2021-03-31 100.00 104.85 99.53 101.03 1.1M
2021-03-30 93.66 98.99 93.11 97.98 0.7M
2021-03-29 102.55 102.55 95.46 95.72 0.8M
2021-03-26 103.95 105.00 102.75 103.19 0.5M
2021-03-25 104.50 107.90 103.50 103.85 0.9M
2021-03-24 104.70 105.50 102.41 103.64 0.3M
2021-03-22 102.00 106.00 101.30 103.41 0.7M
2021-03-19 101.05 106.90 101.05 104.24 0.7M
2021-03-18 108.50 109.39 101.02 102.80 0.9M
2021-03-17 104.00 108.43 103.00 108.43 1.2M
2021-03-16 102.78 103.50 99.15 100.87 0.6M
2021-03-15 97.45 100.83 93.80 100.83 0.7M
2021-03-12 88.00 95.00 88.00 93.80 0.7M
2021-03-11 95.00 96.90 88.52 88.55 0.9M
2021-03-10 102.00 102.50 94.20 95.69 0.9M
2021-03-09 107.80 110.40 100.67 101.62 0.7M
2021-03-08 114.00 114.00 107.51 108.83 0.5M
2021-03-05 112.20 112.30 109.60 110.69 0.4M
2021-03-04 110.75 115.46 110.00 110.52 0.9M
2021-03-03 115.10 117.00 113.01 115.46 0.7M
2021-03-02 107.50 114.24 107.49 113.98 1.3M
2021-03-01 108.13 109.40 104.85 106.27 0.5M
2021-02-26 113.00 114.49 105.51 108.13 0.8M
2021-02-25 113.87 114.60 112.01 113.46 0.5M
2021-02-24 119.39 120.00 111.00 112.96 1.0M
2021-02-23 120.50 124.45 118.11 119.39 1.5M
2021-02-22 119.58 121.25 118.41 119.55 1.1M
2021-02-19 119.25 121.30 117.81 118.40 0.8M
2021-02-18 119.50 121.40 118.30 119.41 0.8M
2021-02-17 120.50 122.99 118.00 119.02 1.4M
2021-02-16 117.53 121.21 117.52 118.88 0.7M
2021-02-15 115.05 119.88 115.05 116.96 0.6M
2021-02-12 118.79 120.24 115.01 115.65 0.7M
2021-02-11 121.10 124.75 117.00 119.35 1.2M
2021-02-10 123.00 124.10 120.51 121.15 0.9M
2021-02-09 129.99 131.49 122.50 123.77 2.3M
2021-02-08 124.00 129.58 122.60 129.58 3.0M
2021-02-04 123.50 125.00 118.01 120.54 1.6M
2021-02-03 121.49 122.25 118.65 119.29 0.9M
2021-02-02 119.01 124.00 119.01 120.60 1.8M
2021-02-01 116.98 121.90 116.90 119.54 2.2M
2021-01-29 113.60 119.00 113.60 115.70 1.3M
2021-01-28 116.00 117.50 113.54 114.10 0.8M
2021-01-27 118.49 121.55 116.82 117.75 2.3M
2021-01-26 112.15 118.75 111.30 117.05 2.3M
2021-01-25 109.95 113.13 108.55 111.78 0.9M
2021-01-22 112.00 112.50 108.63 109.45 0.5M
2021-01-21 112.00 114.00 110.65 111.14 0.5M
2021-01-20 112.50 113.74 110.52 111.65 0.7M
2021-01-19 109.75 114.23 109.75 111.03 0.7M
2021-01-18 111.75 113.00 109.50 109.83 0.7M
2021-01-15 113.26 115.00 111.00 111.63 0.6M
2021-01-14 115.51 116.40 113.00 113.17 1.0M
2021-01-13 118.90 119.00 114.00 114.67 1.7M
2021-01-12 110.48 117.85 110.00 117.85 3.3M
2021-01-11 114.50 118.00 108.51 109.63 2.6M
2021-01-08 114.12 118.00 113.62 114.10 0.5M
2021-01-07 118.25 119.00 114.15 114.88 0.7M
2021-01-06 117.61 120.70 116.70 117.22 1.3M
2021-01-05 113.01 120.49 111.50 116.86 2.5M
2021-01-04 122.74 122.74 112.01 113.09 1.9M
2021-01-01 124.95 125.25 120.11 120.96 1.4M