Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 8.200 | 9.400 | 8.200 | 9.000 | 9.000 | 38,000 |
| 2024-05-06 | 8.890 | 9.000 | 8.000 | 8.500 | 8.500 | 48,000 |
| 2024-05-03 | 8.800 | 8.900 | 8.070 | 8.070 | 8.070 | 4,500 |
| 2024-05-02 | 9.000 | 9.000 | 8.430 | 8.590 | 8.590 | 17,500 |
| 2024-04-30 | 8.680 | 9.400 | 8.680 | 9.400 | 9.400 | 4,500 |
| 2024-04-29 | 9.310 | 9.900 | 9.000 | 9.450 | 9.450 | 52,000 |
| 2024-04-26 | 9.750 | 10.500 | 9.100 | 9.520 | 9.520 | 67,500 |
| 2024-04-25 | 9.300 | 10.100 | 9.200 | 9.750 | 9.750 | 113,000 |
| 2024-04-24 | 9.240 | 9.750 | 8.570 | 9.100 | 9.100 | 121,000 |
| 2024-04-23 | 9.110 | 9.480 | 8.600 | 9.090 | 9.090 | 26,000 |
| 2024-04-22 | 9.200 | 9.750 | 9.100 | 9.160 | 9.160 | 36,500 |
| 2024-04-19 | 10.980 | 10.980 | 9.220 | 9.820 | 9.820 | 289,500 |
| 2024-04-18 | 10.220 | 10.220 | 10.060 | 10.220 | 10.220 | 133,500 |
| 2024-04-17 | 8.580 | 9.220 | 8.580 | 9.220 | 9.220 | 247,000 |
| 2024-04-16 | 7.300 | 8.220 | 7.300 | 8.220 | 8.220 | 75,000 |
| 2024-04-15 | 7.000 | 7.680 | 7.000 | 7.220 | 7.220 | 148,000 |
| 2024-04-08 | 6.750 | 7.000 | 6.750 | 6.980 | 6.980 | 48,000 |
| 2024-04-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2024-03-28 | 6.520 | 6.520 | 6.510 | 6.520 | 6.520 | 1,500 |
| 2024-03-27 | 6.500 | 7.220 | 6.500 | 6.920 | 6.920 | 33,000 |
| 2024-03-26 | 6.990 | 6.990 | 6.200 | 6.890 | 6.890 | 2,000 |
| 2024-03-25 | 6.940 | 6.980 | 6.940 | 6.980 | 6.980 | 2,000 |
| 2024-03-22 | 6.690 | 6.900 | 6.690 | 6.790 | 6.790 | 2,500 |
| 2024-03-21 | 6.570 | 6.580 | 6.350 | 6.480 | 6.480 | 8,000 |
| 2024-03-20 | 6.390 | 6.500 | 6.150 | 6.500 | 6.500 | 46,000 |
| 2024-03-19 | 5.750 | 6.460 | 5.750 | 6.230 | 6.230 | 32,500 |
| 2024-03-14 | 5.740 | 5.750 | 5.740 | 5.750 | 5.750 | 2,000 |
| 2024-03-13 | 5.550 | 5.550 | 5.500 | 5.510 | 5.510 | 2,500 |
| 2024-03-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2024-03-11 | 5.760 | 5.760 | 5.750 | 5.750 | 5.750 | 2,500 |
| 2024-03-08 | 5.980 | 6.190 | 5.720 | 5.740 | 5.740 | 17,500 |
| 2024-03-07 | 5.510 | 6.190 | 5.500 | 5.770 | 5.770 | 49,500 |
| 2024-03-05 | 5.700 | 6.230 | 5.700 | 6.230 | 6.230 | 17,000 |
| 2024-03-04 | 5.850 | 6.150 | 5.850 | 6.150 | 6.150 | 4,500 |
| 2024-03-01 | 5.690 | 5.800 | 5.690 | 5.800 | 5.800 | 3,500 |
| 2024-02-29 | 5.650 | 5.990 | 5.430 | 5.490 | 5.490 | 99,500 |
| 2024-02-28 | 6.110 | 6.500 | 5.620 | 5.820 | 5.820 | 133,000 |
| 2024-02-27 | 6.140 | 6.800 | 6.140 | 6.500 | 6.500 | 1,500 |
| 2024-02-26 | 6.250 | 6.730 | 6.250 | 6.700 | 6.700 | 3,500 |
| 2024-02-23 | 6.560 | 6.940 | 6.320 | 6.640 | 6.640 | 117,500 |
| 2024-02-22 | 6.800 | 7.480 | 6.750 | 7.190 | 7.190 | 88,000 |
| 2024-02-21 | 7.800 | 7.800 | 6.800 | 6.970 | 6.970 | 92,500 |
| 2024-02-20 | 6.800 | 7.630 | 6.500 | 7.500 | 7.500 | 371,000 |
| 2024-02-19 | 6.200 | 6.650 | 6.200 | 6.630 | 6.630 | 44,000 |
| 2024-02-16 | 6.480 | 6.880 | 6.100 | 6.470 | 6.470 | 136,000 |
| 2024-02-15 | 5.700 | 6.480 | 5.600 | 6.110 | 6.110 | 114,500 |
| 2024-02-14 | 5.380 | 5.600 | 5.380 | 5.600 | 5.600 | 110,500 |
| 2024-02-13 | 5.180 | 5.390 | 5.180 | 5.200 | 5.200 | 9,500 |
| 2024-02-12 | 4.900 | 5.100 | 4.900 | 5.000 | 5.000 | 105,000 |
| 2024-02-06 | 5.010 | 5.440 | 5.010 | 5.200 | 5.200 | 51,500 |
| 2024-02-01 | 4.820 | 5.490 | 4.820 | 5.080 | 5.080 | 24,500 |
| 2024-01-31 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 2,000 |
| 2024-01-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,500 |
| 2024-01-26 | 5.050 | 5.050 | 5.010 | 5.010 | 5.010 | 3,000 |
| 2024-01-25 | 5.040 | 5.250 | 5.010 | 5.100 | 5.100 | 14,000 |
| 2024-01-24 | 5.030 | 5.100 | 5.030 | 5.100 | 5.100 | 6,000 |
| 2024-01-23 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 1,000 |
| 2024-01-19 | 5.010 | 5.050 | 5.010 | 5.020 | 5.020 | 4,500 |
| 2024-01-18 | 5.100 | 5.230 | 5.000 | 5.220 | 5.220 | 8,000 |
| 2024-01-16 | 5.080 | 5.250 | 5.030 | 5.090 | 5.090 | 11,000 |
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.