Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2023-01-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,500 |
| 2023-01-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,500 |
| 2023-01-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 |
| 2023-01-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,000 |
| 2023-01-17 | 3.510 | 3.510 | 3.430 | 3.430 | 3.430 | 3,000 |
| 2023-01-13 | 3.350 | 4.400 | 3.350 | 4.000 | 4.000 | 1,500 |
| 2023-01-10 | 4.060 | 4.060 | 3.520 | 4.000 | 4.000 | 10,000 |
| 2023-01-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 |
| 2023-01-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 |
| 2023-01-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 500 |
| 2023-01-02 | 4.390 | 4.390 | 4.160 | 4.390 | 4.390 | 2,000 |
| 2022-12-30 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 500 |
| 2022-12-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2022-12-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2022-12-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2022-12-26 | 4.640 | 4.640 | 4.010 | 4.400 | 4.400 | 5,000 |
| 2022-12-23 | 4.510 | 5.500 | 4.500 | 4.600 | 4.600 | 73,000 |
| 2022-12-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-12-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2022-12-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2022-12-12 | 4.770 | 4.910 | 4.750 | 4.910 | 4.910 | 11,000 |
| 2022-12-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2022-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2022-12-02 | 4.410 | 4.750 | 4.410 | 4.750 | 4.750 | 5,500 |
| 2022-11-29 | 5.340 | 5.500 | 5.340 | 5.400 | 5.400 | 3,000 |
| 2022-11-28 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 4,500 |
| 2022-11-25 | 5.500 | 5.500 | 5.140 | 5.140 | 5.140 | 5,000 |
| 2022-11-24 | 4.510 | 5.970 | 4.510 | 5.960 | 5.960 | 1,500 |
| 2022-11-18 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 4,500 |
| 2022-11-17 | 5.250 | 5.400 | 5.200 | 5.360 | 5.360 | 7,500 |
| 2022-11-14 | 4.240 | 5.200 | 4.220 | 4.710 | 4.710 | 4,000 |
| 2022-11-10 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 500 |
| 2022-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-11-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2022-11-04 | 5.200 | 5.200 | 4.640 | 4.640 | 4.640 | 1,000 |
| 2022-11-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,500 |
| 2022-11-02 | 5.000 | 5.000 | 4.640 | 4.640 | 4.640 | 5,500 |
| 2022-11-01 | 4.600 | 5.000 | 4.600 | 4.990 | 4.990 | 9,000 |
| 2022-10-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2022-10-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 500 |
| 2022-10-26 | 4.770 | 4.770 | 4.730 | 4.730 | 4.730 | 1,000 |
| 2022-10-25 | 4.500 | 4.810 | 3.810 | 4.500 | 4.500 | 8,000 |
| 2022-10-19 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 6,000 |
| 2022-10-18 | 5.060 | 5.090 | 5.060 | 5.090 | 5.090 | 2,500 |
| 2022-10-17 | 5.000 | 5.350 | 5.000 | 5.300 | 5.300 | 6,000 |
| 2022-10-14 | 5.000 | 5.050 | 4.900 | 5.020 | 5.020 | 12,500 |
| 2022-10-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2022-10-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2022-10-11 | 5.000 | 5.000 | 4.870 | 4.990 | 4.990 | 13,000 |
| 2022-10-10 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 2,000 |
| 2022-10-07 | 4.400 | 5.090 | 4.400 | 5.000 | 5.000 | 12,000 |
| 2022-10-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2022-10-05 | 4.710 | 4.710 | 4.600 | 4.600 | 4.600 | 2,000 |
| 2022-10-04 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 2,000 |
| 2022-10-03 | 5.000 | 5.180 | 4.400 | 4.650 | 4.650 | 20,000 |
| 2022-09-30 | 5.200 | 5.200 | 5.000 | 5.020 | 5.020 | 42,500 |
| 2022-09-29 | 5.190 | 5.200 | 5.190 | 5.200 | 5.200 | 1,000 |
| 2022-09-28 | 5.000 | 5.090 | 5.000 | 5.000 | 5.000 | 3,500 |
| 2022-09-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
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.