Ghazi Fabrics International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	6.700	7.000	6.700	7.000	7.000	7,000
2022-04-06	6.310	6.400	5.650	6.350	6.350	21,500
2022-04-04	6.850	6.850	6.500	6.500	6.500	1,500
2022-04-01	6.900	6.900	6.600	6.700	6.700	6,500
2022-03-31	6.600	6.610	6.300	6.610	6.610	4,500
2022-03-30	6.300	6.300	6.300	6.300	6.300	1,000
2022-03-29	6.500	6.500	6.400	6.400	6.400	56,500
2022-03-24	6.600	6.600	6.600	6.600	6.600	20,000
2022-03-18	6.600	6.600	6.600	6.600	6.600	500
2022-03-17	6.700	6.700	6.700	6.700	6.700	500
2022-03-16	6.790	6.790	6.700	6.730	6.730	2,500
2022-03-15	6.790	6.790	6.790	6.790	6.790	500
2022-03-14	6.610	6.610	6.500	6.500	6.500	5,000
2022-03-10	6.900	7.350	6.900	6.900	6.900	5,000
2022-03-09	7.500	7.500	6.500	6.500	6.500	1,500
2022-03-08	7.000	7.000	6.800	6.800	6.800	5,000
2022-03-07	6.900	7.000	6.700	6.800	6.800	19,000
2022-03-04	6.910	7.000	6.670	6.990	6.990	15,500
2022-03-02	7.380	7.380	7.380	7.380	7.380	500
2022-03-01	7.190	7.200	7.190	7.200	7.200	3,500
2022-02-28	6.670	7.040	6.600	7.040	7.040	18,500
2022-02-25	6.800	6.850	6.800	6.850	6.850	2,500
2022-02-24	7.010	7.010	6.860	6.860	6.860	30,500
2022-02-23	7.130	7.130	7.020	7.110	7.110	12,500
2022-02-22	7.020	7.020	7.020	7.020	7.020	500
2022-02-21	7.110	7.300	7.020	7.140	7.140	7,500
2022-02-18	7.230	7.230	7.020	7.020	7.020	10,000
2022-02-16	7.370	7.370	7.370	7.370	7.370	500
2022-02-15	7.210	7.480	7.210	7.370	7.370	21,500
2022-02-14	7.450	7.600	7.450	7.500	7.500	5,000
2022-02-11	7.130	7.210	7.130	7.210	7.210	11,000
2022-02-10	7.220	7.220	7.170	7.200	7.200	2,500
2022-02-09	7.160	7.320	7.130	7.320	7.320	3,500
2022-02-07	7.950	7.950	7.200	7.310	7.310	11,000
2022-02-04	7.550	7.550	7.550	7.550	7.550	500
2022-02-03	7.700	7.710	7.610	7.710	7.710	2,000
2022-02-02	7.700	8.300	7.500	7.900	7.900	15,500
2022-02-01	7.280	7.550	7.280	7.550	7.550	1,000
2022-01-28	7.490	7.500	7.210	7.500	7.500	2,500
2022-01-27	7.490	7.500	7.490	7.500	7.500	1,000
2022-01-26	7.300	7.350	7.150	7.340	7.340	28,000
2022-01-25	7.250	7.250	7.200	7.210	7.210	3,500
2022-01-24	7.210	7.250	7.210	7.250	7.250	1,000
2022-01-21	7.490	7.600	7.490	7.500	7.500	16,500
2022-01-20	7.010	7.050	7.010	7.020	7.020	2,000
2022-01-19	7.230	7.230	7.120	7.120	7.120	7,000
2022-01-18	7.300	7.300	7.220	7.220	7.220	5,000
2022-01-17	7.400	7.400	7.320	7.320	7.320	1,000
2022-01-14	7.600	7.620	7.500	7.580	7.580	6,000
2022-01-13	7.620	7.820	7.620	7.700	7.700	6,500
2022-01-12	7.700	8.000	7.700	7.700	7.700	10,500
2022-01-11	7.600	8.210	7.500	7.790	7.790	137,000
2022-01-10	7.460	7.460	7.210	7.210	7.210	1,500
2022-01-06	7.390	7.700	7.050	7.460	7.460	26,000
2022-01-05	7.450	7.500	7.010	7.070	7.070	33,000
2022-01-04	7.200	7.800	7.200	7.500	7.500	16,000
2022-01-03	7.500	7.800	6.820	7.000	7.000	57,500
2021-12-31	7.300	7.600	7.160	7.500	7.500	27,500
2021-12-30	7.720	7.720	7.310	7.310	7.310	1,500
2021-12-29	7.510	7.510	7.500	7.500	7.500	1,500

← NewerPage 17 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.