Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 5.200 | 5.200 | 4.810 | 5.200 | 5.200 | 3,000 |
| 2022-09-23 | 5.200 | 5.200 | 4.810 | 4.810 | 4.810 | 1,500 |
| 2022-09-22 | 5.200 | 5.200 | 4.800 | 5.100 | 5.100 | 8,000 |
| 2022-09-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2022-09-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2022-09-16 | 5.370 | 5.700 | 5.370 | 5.550 | 5.550 | 3,500 |
| 2022-09-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2022-09-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2022-09-05 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 5,000 |
| 2022-09-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1,000 |
| 2022-08-31 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 500 |
| 2022-08-30 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 500 |
| 2022-08-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2022-08-24 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 1,500 |
| 2022-08-19 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 500 |
| 2022-08-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 |
| 2022-08-16 | 5.800 | 5.800 | 5.610 | 5.610 | 5.610 | 2,000 |
| 2022-08-15 | 5.260 | 5.700 | 5.250 | 5.680 | 5.680 | 10,500 |
| 2022-08-12 | 5.240 | 5.690 | 5.240 | 5.690 | 5.690 | 2,000 |
| 2022-08-04 | 5.690 | 5.700 | 5.690 | 5.700 | 5.700 | 2,000 |
| 2022-08-03 | 5.700 | 5.700 | 5.450 | 5.700 | 5.700 | 1,000 |
| 2022-07-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 6,000 |
| 2022-07-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-07-05 | 5.240 | 5.330 | 5.210 | 5.210 | 5.210 | 5,000 |
| 2022-06-30 | 5.080 | 5.330 | 5.080 | 5.330 | 5.330 | 2,000 |
| 2022-06-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2022-06-24 | 5.700 | 6.100 | 5.700 | 5.700 | 5.700 | 7,000 |
| 2022-06-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| 2022-06-14 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 500 |
| 2022-06-13 | 5.220 | 5.500 | 5.220 | 5.220 | 5.220 | 54,500 |
| 2022-06-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,500 |
| 2022-06-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 |
| 2022-06-07 | 5.750 | 5.750 | 5.400 | 5.400 | 5.400 | 3,500 |
| 2022-06-06 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 2,500 |
| 2022-06-03 | 5.410 | 5.500 | 5.350 | 5.500 | 5.500 | 3,000 |
| 2022-06-02 | 6.000 | 6.000 | 5.120 | 5.750 | 5.750 | 4,500 |
| 2022-06-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2022-05-31 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-05-27 | 6.350 | 6.350 | 5.810 | 5.810 | 5.810 | 28,000 |
| 2022-05-26 | 5.750 | 6.400 | 5.750 | 6.300 | 6.300 | 6,500 |
| 2022-05-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-05-24 | 5.800 | 6.000 | 5.050 | 5.500 | 5.500 | 19,000 |
| 2022-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-05-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,500 |
| 2022-05-18 | 5.880 | 5.900 | 5.860 | 5.900 | 5.900 | 2,500 |
| 2022-05-17 | 5.520 | 5.520 | 5.220 | 5.500 | 5.500 | 8,000 |
| 2022-05-16 | 6.000 | 6.350 | 5.850 | 5.850 | 5.850 | 4,000 |
| 2022-05-13 | 6.010 | 6.190 | 6.000 | 6.190 | 6.190 | 5,500 |
| 2022-05-12 | 6.400 | 6.890 | 6.400 | 6.870 | 6.870 | 2,500 |
| 2022-05-11 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2022-05-10 | 6.100 | 6.270 | 6.100 | 6.270 | 6.270 | 3,500 |
| 2022-05-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2022-05-06 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 17,000 |
| 2022-04-28 | 6.490 | 6.490 | 5.770 | 6.490 | 6.490 | 1,000 |
| 2022-04-27 | 6.370 | 6.370 | 5.770 | 5.770 | 5.770 | 7,000 |
| 2022-04-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 500 |
| 2022-04-19 | 6.720 | 6.730 | 6.720 | 6.730 | 6.730 | 1,000 |
| 2022-04-18 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2022-04-13 | 7.190 | 7.830 | 7.180 | 7.500 | 7.500 | 9,500 |
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.