Ghazi Fabrics International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-05-08	8.250	9.250	8.250	9.000	9.000	6,500

← NewerPage 10 of 18 · 1,068 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.