Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 11.320 | 12.000 | 11.000 | 11.250 | 11.250 | 3,506 |
| 2024-08-15 | 11.270 | 12.000 | 11.270 | 12.000 | 12.000 | 1,504 |
| 2024-08-13 | 12.240 | 12.240 | 11.050 | 12.240 | 12.240 | 502 |
| 2024-08-12 | 12.250 | 12.250 | 12.150 | 12.190 | 12.190 | 1,365 |
| 2024-08-09 | 12.000 | 12.200 | 10.110 | 12.000 | 12.000 | 3,252 |
| 2024-08-08 | 12.000 | 12.000 | 11.120 | 11.120 | 11.120 | 1,005 |
| 2024-08-07 | 11.340 | 12.240 | 11.340 | 12.230 | 12.230 | 14,702 |
| 2024-08-02 | 12.000 | 12.100 | 11.500 | 11.980 | 11.980 | 12,401 |
| 2024-08-01 | 11.990 | 12.490 | 11.140 | 12.450 | 12.450 | 12,603 |
| 2024-07-30 | 12.800 | 13.000 | 11.020 | 12.290 | 12.290 | 27,504 |
| 2024-07-29 | 13.310 | 13.310 | 11.750 | 11.950 | 11.950 | 16,896 |
| 2024-07-25 | 12.950 | 13.500 | 12.100 | 12.100 | 12.100 | 10,530 |
| 2024-07-24 | 13.480 | 13.480 | 12.000 | 12.870 | 12.870 | 56,572 |
| 2024-07-23 | 12.130 | 12.940 | 12.000 | 12.940 | 12.940 | 2 |
| 2024-07-22 | 12.900 | 12.950 | 11.650 | 12.950 | 12.950 | 2,212 |
| 2024-07-19 | 12.120 | 13.000 | 12.000 | 12.030 | 12.030 | 135,191 |
| 2024-07-18 | 13.240 | 13.500 | 12.510 | 13.250 | 13.250 | 3,012 |
| 2024-07-15 | 13.000 | 13.200 | 12.000 | 13.030 | 13.030 | 9,722 |
| 2024-07-12 | 12.440 | 13.120 | 11.750 | 12.600 | 12.600 | 26,500 |
| 2024-07-11 | 11.000 | 12.140 | 11.000 | 11.990 | 11.990 | 22,000 |
| 2024-07-09 | 11.460 | 11.480 | 10.500 | 11.420 | 11.420 | 10,500 |
| 2024-07-08 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 500 |
| 2024-07-05 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 36,964 |
| 2024-07-04 | 10.310 | 11.400 | 10.310 | 11.000 | 11.000 | 4,601 |
| 2024-07-03 | 10.990 | 10.990 | 10.000 | 10.990 | 10.990 | 7,807 |
| 2024-07-02 | 10.900 | 11.000 | 10.020 | 11.000 | 11.000 | 625 |
| 2024-07-01 | 11.000 | 11.400 | 10.500 | 11.000 | 11.000 | 5,716 |
| 2024-06-28 | 10.850 | 11.200 | 9.850 | 10.790 | 10.790 | 7,091 |
| 2024-06-27 | 10.590 | 10.590 | 10.050 | 10.450 | 10.450 | 11,502 |
| 2024-06-26 | 10.700 | 10.700 | 9.830 | 10.600 | 10.600 | 3,008 |
| 2024-06-25 | 10.250 | 10.850 | 10.000 | 10.820 | 10.820 | 106,100 |
| 2024-06-24 | 10.900 | 10.900 | 9.640 | 10.440 | 10.440 | 2,016 |
| 2024-06-21 | 9.650 | 10.200 | 9.650 | 10.120 | 10.120 | 7,197 |
| 2024-06-20 | 9.510 | 10.600 | 9.500 | 10.230 | 10.230 | 3,605 |
| 2024-06-14 | 9.450 | 10.240 | 9.450 | 9.940 | 9.940 | 3,501 |
| 2024-06-13 | 10.250 | 10.490 | 9.200 | 10.450 | 10.450 | 1,053 |
| 2024-06-12 | 9.900 | 10.000 | 8.840 | 9.900 | 9.900 | 503 |
| 2024-06-11 | 9.510 | 9.990 | 9.500 | 9.500 | 9.500 | 5,101 |
| 2024-06-10 | 10.390 | 10.390 | 9.500 | 9.960 | 9.960 | 6,708 |
| 2024-06-07 | 9.880 | 10.650 | 9.360 | 9.570 | 9.570 | 3,400 |
| 2024-06-06 | 10.460 | 10.460 | 9.700 | 9.880 | 9.880 | 4,701 |
| 2024-06-05 | 10.390 | 10.390 | 9.510 | 9.520 | 9.520 | 3,254 |
| 2024-06-04 | 9.530 | 10.200 | 9.530 | 10.200 | 10.200 | 5,387 |
| 2024-06-03 | 10.340 | 10.490 | 9.760 | 10.220 | 10.220 | 2,604 |
| 2024-05-31 | 9.950 | 10.700 | 9.160 | 10.240 | 10.240 | 3,580 |
| 2024-05-30 | 9.540 | 9.900 | 9.050 | 9.710 | 9.710 | 5,917 |
| 2024-05-29 | 9.690 | 9.690 | 8.880 | 9.500 | 9.500 | 1,012 |
| 2024-05-27 | 9.970 | 9.970 | 9.000 | 9.100 | 9.100 | 2,903 |
| 2024-05-24 | 10.250 | 10.450 | 9.540 | 9.670 | 9.670 | 11,500 |
| 2024-05-23 | 9.700 | 10.240 | 9.420 | 10.060 | 10.060 | 80,000 |
| 2024-05-22 | 10.010 | 10.700 | 9.700 | 9.780 | 9.780 | 49,000 |
| 2024-05-21 | 10.150 | 12.000 | 10.150 | 10.700 | 10.700 | 10,000 |
| 2024-05-20 | 11.010 | 11.430 | 11.000 | 11.000 | 11.000 | 17,000 |
| 2024-05-17 | 10.710 | 12.290 | 10.710 | 12.000 | 12.000 | 10,000 |
| 2024-05-16 | 10.500 | 11.580 | 10.260 | 11.560 | 11.560 | 148,000 |
| 2024-05-15 | 9.510 | 10.700 | 9.500 | 10.580 | 10.580 | 54,000 |
| 2024-05-14 | 10.450 | 10.940 | 9.800 | 10.240 | 10.240 | 56,500 |
| 2024-05-13 | 9.850 | 10.500 | 9.600 | 10.200 | 10.200 | 121,000 |
| 2024-05-10 | 9.300 | 9.880 | 9.300 | 9.870 | 9.870 | 6,500 |
| 2024-05-09 | 9.200 | 9.950 | 9.200 | 9.790 | 9.790 | 103,000 |
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.