Ghazi Fabrics International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	5.040	6.100	5.040	5.570	5.570	469,000
2023-10-16	5.100	5.180	4.900	5.100	5.100	67,000
2023-10-13	4.800	5.250	4.800	5.070	5.070	19,000
2023-10-12	4.570	4.810	4.560	4.800	4.800	3,000
2023-10-11	4.710	4.710	4.710	4.710	4.710	500
2023-10-10	4.510	5.140	4.510	5.050	5.050	9,000
2023-10-09	4.710	4.710	4.710	4.710	4.710	500
2023-10-06	4.700	4.970	4.700	4.730	4.730	5,000
2023-10-05	4.360	5.320	4.360	5.080	5.080	297,000
2023-10-04	4.320	4.320	4.320	4.320	4.320	2,000
2023-10-03	4.050	4.520	4.010	4.520	4.520	57,000
2023-10-02	4.400	4.400	4.400	4.400	4.400	1,000
2023-09-26	4.500	4.500	4.240	4.240	4.240	2,000
2023-09-25	4.420	4.450	4.400	4.400	4.400	2,500
2023-09-22	4.500	4.500	4.500	4.500	4.500	1,000
2023-09-21	4.410	4.410	4.380	4.390	4.390	2,500
2023-09-20	4.500	4.600	4.410	4.410	4.410	5,000
2023-09-19	4.380	4.490	4.380	4.430	4.430	4,000
2023-09-18	4.260	4.380	4.250	4.340	4.340	16,500
2023-09-15	4.300	4.400	4.000	4.050	4.050	40,500
2023-09-14	4.110	4.110	4.000	4.110	4.110	10,500
2023-09-13	4.110	4.150	4.110	4.150	4.150	2,000
2023-09-12	4.340	4.340	4.200	4.200	4.200	4,500
2023-09-07	4.400	4.400	4.400	4.400	4.400	500
2023-09-05	4.490	4.490	4.490	4.490	4.490	500
2023-09-04	4.240	4.240	4.240	4.240	4.240	1,000
2023-09-01	4.500	4.500	4.090	4.140	4.140	11,000
2023-08-31	4.840	4.840	4.170	4.200	4.200	16,500
2023-08-30	4.850	4.850	4.650	4.650	4.650	2,500
2023-08-29	4.630	4.630	4.630	4.630	4.630	1,000
2023-08-28	4.630	4.630	4.610	4.610	4.610	5,500
2023-08-25	4.700	4.700	4.620	4.660	4.660	28,000
2023-08-24	4.900	4.900	4.700	4.710	4.710	54,500
2023-08-23	4.830	5.100	4.830	4.900	4.900	33,500
2023-08-22	4.990	5.100	4.990	5.070	5.070	58,000
2023-08-21	5.070	5.070	4.820	4.820	4.820	2,500
2023-08-18	5.120	5.500	5.060	5.110	5.110	64,000
2023-08-17	5.100	5.250	4.990	5.010	5.010	29,000
2023-08-16	5.300	5.500	5.170	5.210	5.210	28,000
2023-08-15	6.010	6.400	5.400	5.610	5.610	139,500
2023-08-11	5.600	6.100	5.600	6.090	6.090	252,000
2023-08-10	4.290	5.100	4.290	5.100	5.100	213,000
2023-08-09	4.010	4.120	4.010	4.100	4.100	8,000
2023-08-08	4.300	4.300	4.110	4.110	4.110	15,000
2023-08-07	4.500	4.680	4.250	4.490	4.490	29,000
2023-08-04	4.200	4.200	4.200	4.200	4.200	3,000
2023-08-03	4.320	4.510	4.310	4.410	4.410	3,000
2023-08-02	4.250	4.900	4.100	4.720	4.720	104,500
2023-08-01	4.200	4.250	4.200	4.200	4.200	5,500
2023-07-31	4.040	4.040	4.000	4.000	4.000	2,500
2023-07-27	4.100	4.100	4.050	4.100	4.100	2,500
2023-07-26	4.250	4.250	4.230	4.230	4.230	6,500
2023-07-25	4.050	4.300	4.050	4.300	4.300	2,000
2023-07-24	4.190	4.200	4.020	4.170	4.170	7,000
2023-07-21	4.110	4.700	4.110	4.230	4.230	8,000
2023-07-20	4.300	4.480	3.850	4.280	4.280	36,500
2023-07-19	4.650	5.100	4.650	4.750	4.750	64,000
2023-07-18	4.190	4.960	4.150	4.890	4.890	143,500
2023-07-17	4.300	4.300	3.950	3.960	3.960	8,500
2023-07-14	4.010	4.230	4.000	4.130	4.130	12,500

← NewerPage 13 of 18 · 1,066 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.