Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26.520 | 26.520 | 26.000 | 26.000 | 26.000 | 13 |
| 2026-10-16 | 27.410 | 27.410 | 26.000 | 26.000 | 26.000 | 4,750 |
| 2026-10-15 | 27.750 | 27.990 | 25.650 | 27.420 | 27.420 | 715 |
| 2026-10-14 | 27.020 | 27.020 | 25.550 | 25.720 | 25.720 | 7,852 |
| 2026-10-13 | 27.500 | 27.850 | 27.000 | 27.450 | 27.450 | 5,083 |
| 2026-10-12 | 27.500 | 27.500 | 27.000 | 27.000 | 27.000 | 781 |
| 2026-10-09 | 26.990 | 27.500 | 26.950 | 26.950 | 26.950 | 1,759 |
| 2026-10-08 | 27.990 | 27.990 | 26.020 | 26.710 | 26.710 | 1,158 |
| 2026-10-07 | 27.970 | 27.970 | 26.000 | 27.500 | 27.500 | 2,333 |
| 2026-10-06 | 26.850 | 28.000 | 26.220 | 26.420 | 26.420 | 420 |
| 2026-10-05 | 26.500 | 26.500 | 26.210 | 26.420 | 26.420 | 1,221 |
| 2026-10-02 | 26.500 | 28.480 | 26.500 | 27.050 | 27.050 | 1,346 |
| 2026-10-01 | 26.990 | 28.900 | 25.020 | 28.000 | 28.000 | 14,151 |
| 2026-09-30 | 25.790 | 26.380 | 24.750 | 26.380 | 26.380 | 10,314 |
| 2026-09-29 | 24.040 | 26.490 | 23.610 | 23.980 | 23.980 | 1,895 |
| 2026-09-28 | 24.770 | 27.680 | 24.770 | 25.090 | 25.090 | 5,703 |
| 2026-09-25 | 24.110 | 26.400 | 24.110 | 26.030 | 26.030 | 2 |
| 2026-09-24 | 27.700 | 27.700 | 26.000 | 26.030 | 26.030 | 532 |
| 2026-09-23 | 27.800 | 27.800 | 25.290 | 26.030 | 26.030 | 11,838 |
| 2026-09-22 | 28.000 | 28.000 | 25.410 | 26.920 | 26.920 | 1,582 |
| 2026-09-21 | 25.010 | 26.880 | 25.010 | 26.540 | 26.540 | 1,254 |
| 2026-09-18 | 27.490 | 27.490 | 26.020 | 26.090 | 26.090 | 605 |
| 2026-09-17 | 26.000 | 26.660 | 25.980 | 26.010 | 26.010 | 38,058 |
| 2026-09-16 | 26.400 | 26.540 | 24.260 | 24.270 | 24.270 | 533 |
| 2026-09-15 | 25.830 | 26.600 | 25.260 | 25.400 | 25.400 | 4,527 |
| 2026-09-14 | 26.440 | 26.440 | 24.250 | 24.250 | 24.250 | 8,480 |
| 2026-09-11 | 26.020 | 28.000 | 25.030 | 25.630 | 25.630 | 10,847 |
| 2026-09-10 | 27.210 | 27.640 | 24.530 | 26.000 | 26.000 | 48,006 |
| 2026-09-09 | 28.980 | 28.980 | 27.000 | 27.260 | 27.260 | 7,227 |
| 2026-09-08 | 28.500 | 29.030 | 26.550 | 28.290 | 28.290 | 10,701 |
| 2026-09-07 | 30.000 | 30.000 | 27.270 | 28.480 | 28.480 | 7,508 |
| 2026-09-04 | 30.000 | 30.000 | 29.890 | 29.890 | 29.890 | 88 |
| 2026-09-03 | 30.000 | 30.000 | 28.550 | 29.890 | 29.890 | 5,335 |
| 2026-09-02 | 29.010 | 31.700 | 28.520 | 28.990 | 28.990 | 13,782 |
| 2026-09-01 | 30.100 | 30.100 | 29.000 | 29.000 | 29.000 | 2,086 |
| 2026-08-31 | 30.480 | 30.480 | 28.150 | 29.370 | 29.370 | 8,755 |
| 2026-08-28 | 29.100 | 30.800 | 29.100 | 30.480 | 30.480 | 293 |
| 2026-08-27 | 29.000 | 30.600 | 29.000 | 30.480 | 30.480 | 4,264 |
| 2026-08-25 | 30.000 | 30.450 | 29.500 | 29.510 | 29.510 | 5,007 |
| 2026-08-24 | 30.280 | 30.280 | 29.500 | 30.190 | 30.190 | 4,445 |
| 2026-08-21 | 30.000 | 31.000 | 30.000 | 30.200 | 30.200 | 9,150 |
| 2026-08-20 | 30.500 | 30.790 | 30.050 | 30.670 | 30.670 | 5,372 |
| 2026-08-19 | 30.550 | 31.470 | 30.000 | 30.030 | 30.030 | 12,174 |
| 2026-08-18 | 31.020 | 31.880 | 27.950 | 30.800 | 30.800 | 20,656 |
| 2026-08-17 | 32.500 | 32.500 | 31.000 | 31.020 | 31.020 | 11,217 |
| 2026-08-13 | 32.000 | 32.000 | 31.000 | 31.990 | 31.990 | 17,438 |
| 2026-08-12 | 31.500 | 31.590 | 30.740 | 31.500 | 31.500 | 18,804 |
| 2026-08-11 | 31.490 | 31.500 | 31.100 | 31.100 | 31.100 | 16,157 |
| 2026-08-10 | 31.100 | 31.500 | 31.100 | 31.300 | 31.300 | 13,499 |
| 2026-08-07 | 32.000 | 32.000 | 29.000 | 31.120 | 31.120 | 7,294 |
| 2026-08-06 | 31.500 | 31.500 | 30.850 | 31.020 | 31.020 | 32,742 |
| 2026-08-05 | 31.100 | 31.500 | 31.000 | 31.490 | 31.490 | 7,603 |
| 2026-08-04 | 31.000 | 31.500 | 30.750 | 30.920 | 30.920 | 51,309 |
| 2026-08-03 | 31.000 | 31.500 | 30.800 | 31.050 | 31.050 | 12,356 |
| 2026-07-31 | 30.640 | 31.000 | 30.640 | 30.660 | 30.660 | 21,294 |
| 2026-07-30 | 30.970 | 30.970 | 30.550 | 30.550 | 30.550 | 4,090 |
| 2026-07-29 | 30.890 | 30.890 | 30.360 | 30.650 | 30.650 | 1,017 |
| 2026-07-28 | 30.960 | 31.780 | 30.600 | 30.620 | 30.620 | 3,580 |
| 2026-07-27 | 30.400 | 31.950 | 30.300 | 30.900 | 30.900 | 41,963 |
| 2026-07-24 | 30.700 | 31.350 | 30.010 | 31.200 | 31.200 | 16,271 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-20 | 0.7500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.