Ghazi Fabrics International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	3.900	4.230	3.850	3.900	3.900	29,000
2023-07-12	3.720	3.800	3.500	3.780	3.780	35,500
2023-07-11	3.600	4.120	3.600	4.120	4.120	24,500
2023-07-10	3.600	3.600	3.600	3.600	3.600	500
2023-07-07	3.500	3.500	3.500	3.500	3.500	20,500
2023-07-05	3.490	3.490	3.420	3.420	3.420	32,000
2023-06-21	3.410	3.590	3.400	3.410	3.410	500
2023-06-19	3.410	3.410	3.410	3.410	3.410	3,000
2023-06-16	3.440	3.600	3.440	3.550	3.550	4,000
2023-06-13	3.600	3.600	3.600	3.600	3.600	500
2023-06-09	3.500	3.500	3.410	3.460	3.460	1,000
2023-06-08	3.400	3.400	3.400	3.400	3.400	3,500
2023-06-06	3.250	3.590	3.250	3.520	3.520	7,000
2023-06-05	3.580	3.580	3.580	3.580	3.580	1,500
2023-06-01	3.400	3.580	3.400	3.580	3.580	6,500
2023-05-29	3.550	3.550	3.400	3.500	3.500	3,500
2023-05-26	3.500	3.500	3.500	3.500	3.500	1,000
2023-05-22	3.500	3.500	3.500	3.500	3.500	500
2023-05-19	3.500	3.500	3.500	3.500	3.500	1,000
2023-05-16	3.550	3.550	3.550	3.550	3.550	3,000
2023-05-12	3.500	3.500	3.500	3.500	3.500	500
2023-05-11	3.500	3.500	3.500	3.500	3.500	500
2023-05-10	3.500	3.500	3.500	3.500	3.500	500
2023-05-09	3.710	3.710	3.710	3.710	3.710	1,000
2023-05-03	3.840	3.840	3.840	3.840	3.840	1,000
2023-05-02	4.000	4.000	4.000	4.000	4.000	1,500
2023-04-18	4.500	4.500	4.500	4.500	4.500	500
2023-04-17	4.100	4.600	4.100	4.600	4.600	20,000
2023-04-12	4.000	4.000	3.900	3.900	3.900	1,500
2023-04-07	4.200	4.200	4.200	4.200	4.200	500
2023-04-05	4.200	4.200	3.900	4.200	4.200	1,000
2023-04-04	4.000	4.000	3.900	3.900	3.900	2,000
2023-04-03	4.200	4.200	4.200	4.200	4.200	500
2023-03-30	4.050	4.050	4.000	4.030	4.030	1,000
2023-03-29	4.070	4.070	4.070	4.070	4.070	500
2023-03-17	3.900	4.500	3.900	4.410	4.410	6,500
2023-03-16	4.000	4.110	4.000	4.000	4.000	1,500
2023-03-15	4.280	4.300	4.100	4.110	4.110	2,500
2023-03-14	4.100	4.100	4.100	4.100	4.100	500
2023-03-13	4.100	4.100	4.100	4.100	4.100	3,000
2023-03-10	4.660	4.660	4.000	4.000	4.000	1,000
2023-03-09	4.470	4.470	3.910	4.350	4.350	4,500
2023-03-07	3.700	3.700	3.700	3.700	3.700	1,000
2023-03-06	3.700	3.700	3.700	3.700	3.700	1,500
2023-03-03	3.700	3.700	3.700	3.700	3.700	500
2023-03-02	3.700	3.700	3.700	3.700	3.700	1,000
2023-03-01	3.740	3.740	3.410	3.700	3.700	8,500
2023-02-28	4.100	4.100	3.600	3.800	3.800	23,500
2023-02-27	4.200	4.600	4.120	4.600	4.600	7,000
2023-02-24	3.800	4.800	3.100	4.800	4.800	26,000
2023-02-22	3.810	3.980	3.800	3.800	3.800	2,500
2023-02-21	3.950	4.000	3.950	3.980	3.980	2,000
2023-02-13	4.100	4.350	4.100	4.350	4.350	3,500
2023-02-10	3.900	3.900	3.800	3.850	3.850	1,000
2023-02-08	4.150	4.150	4.040	4.040	4.040	1,000
2023-02-07	4.250	4.250	4.250	4.250	4.250	5,500
2023-02-02	3.710	4.440	3.710	4.440	4.440	1,500
2023-01-31	4.350	4.350	4.350	4.350	4.350	1,000
2023-01-27	3.610	4.100	3.610	4.100	4.100	3,000
2023-01-25	3.800	3.990	3.610	3.990	3.990	4,500

← NewerPage 14 of 18 · 1,069 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.