Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-15 | 5.260 | 5.270 | 5.250 | 5.250 | 5.250 | 20,500 |
| 2024-01-12 | 5.500 | 5.500 | 5.200 | 5.490 | 5.490 | 18,500 |
| 2024-01-11 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 14,000 |
| 2024-01-10 | 5.500 | 5.890 | 5.500 | 5.510 | 5.510 | 120,000 |
| 2024-01-09 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 3,000 |
| 2024-01-08 | 5.210 | 5.880 | 5.210 | 5.580 | 5.580 | 5,000 |
| 2024-01-05 | 5.880 | 5.880 | 5.400 | 5.410 | 5.410 | 14,500 |
| 2024-01-04 | 5.310 | 5.750 | 5.310 | 5.750 | 5.750 | 3,500 |
| 2024-01-03 | 5.250 | 5.750 | 5.010 | 5.750 | 5.750 | 5,500 |
| 2024-01-01 | 5.740 | 5.750 | 5.740 | 5.740 | 5.740 | 3,500 |
| 2023-12-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 500 |
| 2023-12-28 | 5.200 | 5.500 | 5.200 | 5.210 | 5.210 | 45,500 |
| 2023-12-27 | 5.300 | 5.900 | 5.210 | 5.360 | 5.360 | 3,000 |
| 2023-12-26 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 12,000 |
| 2023-12-21 | 5.400 | 5.750 | 5.400 | 5.650 | 5.650 | 3,500 |
| 2023-12-20 | 5.400 | 5.400 | 5.010 | 5.290 | 5.290 | 9,500 |
| 2023-12-19 | 5.850 | 5.880 | 5.500 | 5.500 | 5.500 | 6,500 |
| 2023-12-18 | 5.900 | 6.000 | 5.800 | 5.850 | 5.850 | 36,000 |
| 2023-12-15 | 5.920 | 6.400 | 5.580 | 5.900 | 5.900 | 7,000 |
| 2023-12-13 | 6.170 | 6.170 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2023-12-12 | 6.130 | 6.140 | 6.130 | 6.140 | 6.140 | 2,000 |
| 2023-12-11 | 5.740 | 6.150 | 5.700 | 5.940 | 5.940 | 5,000 |
| 2023-12-08 | 5.930 | 6.000 | 5.710 | 5.890 | 5.890 | 10,500 |
| 2023-12-07 | 5.760 | 5.980 | 5.700 | 5.710 | 5.710 | 53,000 |
| 2023-12-06 | 5.700 | 6.090 | 5.700 | 6.090 | 6.090 | 44,000 |
| 2023-12-05 | 6.000 | 6.100 | 5.800 | 6.100 | 6.100 | 2,500 |
| 2023-12-04 | 6.200 | 6.280 | 6.000 | 6.280 | 6.280 | 5,500 |
| 2023-12-01 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 1,500 |
| 2023-11-30 | 5.980 | 5.990 | 5.980 | 5.990 | 5.990 | 1,500 |
| 2023-11-29 | 5.700 | 6.100 | 5.700 | 5.890 | 5.890 | 45,500 |
| 2023-11-28 | 6.000 | 6.230 | 5.290 | 6.230 | 6.230 | 8,500 |
| 2023-11-27 | 6.100 | 6.720 | 6.000 | 6.290 | 6.290 | 89,000 |
| 2023-11-24 | 5.700 | 6.190 | 5.700 | 6.190 | 6.190 | 4,500 |
| 2023-11-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,500 |
| 2023-11-22 | 6.200 | 6.290 | 6.000 | 6.000 | 6.000 | 181,500 |
| 2023-11-21 | 6.300 | 6.500 | 5.700 | 6.200 | 6.200 | 91,500 |
| 2023-11-20 | 6.200 | 6.200 | 5.800 | 6.200 | 6.200 | 9,500 |
| 2023-11-17 | 6.190 | 6.190 | 5.700 | 6.000 | 6.000 | 4,500 |
| 2023-11-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 34,000 |
| 2023-11-15 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2023-11-14 | 6.000 | 6.200 | 6.000 | 6.010 | 6.010 | 54,000 |
| 2023-11-13 | 6.170 | 6.320 | 6.170 | 6.320 | 6.320 | 3,000 |
| 2023-11-10 | 6.000 | 6.300 | 6.000 | 6.200 | 6.200 | 53,000 |
| 2023-11-08 | 5.600 | 6.400 | 5.150 | 6.280 | 6.280 | 112,000 |
| 2023-11-07 | 6.150 | 6.240 | 6.000 | 6.000 | 6.000 | 24,500 |
| 2023-11-06 | 6.280 | 6.390 | 6.150 | 6.250 | 6.250 | 36,000 |
| 2023-11-03 | 6.000 | 6.250 | 6.000 | 6.050 | 6.050 | 92,000 |
| 2023-11-02 | 6.150 | 6.350 | 6.010 | 6.060 | 6.060 | 116,000 |
| 2023-11-01 | 5.580 | 6.390 | 5.580 | 6.330 | 6.330 | 215,000 |
| 2023-10-31 | 5.200 | 5.900 | 4.900 | 5.610 | 5.610 | 231,500 |
| 2023-10-30 | 5.150 | 5.300 | 5.000 | 5.000 | 5.000 | 25,500 |
| 2023-10-27 | 5.100 | 5.200 | 4.900 | 4.900 | 4.900 | 8,000 |
| 2023-10-26 | 5.150 | 5.240 | 4.810 | 5.040 | 5.040 | 24,000 |
| 2023-10-25 | 5.450 | 5.750 | 4.720 | 4.930 | 4.930 | 52,000 |
| 2023-10-24 | 5.300 | 5.480 | 5.300 | 5.480 | 5.480 | 10,500 |
| 2023-10-23 | 5.400 | 5.400 | 5.070 | 5.090 | 5.090 | 2,500 |
| 2023-10-20 | 5.300 | 5.310 | 5.250 | 5.280 | 5.280 | 10,000 |
| 2023-10-19 | 5.400 | 5.400 | 5.260 | 5.330 | 5.330 | 1,000 |
| 2023-10-18 | 5.800 | 6.350 | 5.500 | 5.580 | 5.580 | 81,500 |
| 2023-10-17 | 5.040 | 6.100 | 5.040 | 5.570 | 5.570 | 469,000 |
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.