Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 7.530 | 7.530 | 7.470 | 7.500 | 7.500 | 2,000 |
| 2021-12-24 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 500 |
| 2021-12-23 | 7.780 | 7.780 | 7.700 | 7.700 | 7.700 | 11,000 |
| 2021-12-22 | 7.780 | 7.780 | 7.750 | 7.750 | 7.750 | 100,500 |
| 2021-12-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 |
| 2021-12-20 | 7.850 | 7.850 | 7.600 | 7.600 | 7.600 | 2,000 |
| 2021-12-17 | 7.560 | 7.990 | 7.550 | 7.550 | 7.550 | 3,500 |
| 2021-12-16 | 7.660 | 7.660 | 7.650 | 7.650 | 7.650 | 3,500 |
| 2021-12-15 | 7.500 | 8.000 | 7.250 | 7.720 | 7.720 | 65,500 |
| 2021-12-14 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 1,000 |
| 2021-12-13 | 6.900 | 6.900 | 6.760 | 6.760 | 6.760 | 11,000 |
| 2021-12-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,000 |
| 2021-12-09 | 6.900 | 6.900 | 6.650 | 6.710 | 6.710 | 8,000 |
| 2021-12-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2021-12-06 | 6.600 | 6.960 | 6.600 | 6.900 | 6.900 | 5,500 |
| 2021-12-03 | 6.940 | 6.960 | 6.940 | 6.960 | 6.960 | 1,500 |
| 2021-12-02 | 7.560 | 7.900 | 6.870 | 6.890 | 6.890 | 80,500 |
| 2021-12-01 | 7.290 | 7.970 | 7.290 | 7.830 | 7.830 | 52,500 |
| 2021-11-30 | 7.020 | 7.020 | 6.960 | 6.970 | 6.970 | 16,000 |
| 2021-11-29 | 7.000 | 7.250 | 7.000 | 7.090 | 7.090 | 18,000 |
| 2021-11-26 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 500 |
| 2021-11-25 | 7.310 | 7.400 | 7.000 | 7.050 | 7.050 | 57,500 |
| 2021-11-24 | 6.850 | 7.900 | 6.850 | 7.490 | 7.490 | 51,500 |
| 2021-11-23 | 7.550 | 7.550 | 7.010 | 7.110 | 7.110 | 27,500 |
| 2021-11-22 | 8.000 | 8.200 | 7.500 | 7.500 | 7.500 | 73,500 |
| 2021-11-19 | 8.200 | 8.280 | 8.190 | 8.200 | 8.200 | 22,000 |
| 2021-11-18 | 8.210 | 8.270 | 7.920 | 8.050 | 8.050 | 70,000 |
| 2021-11-17 | 8.250 | 8.480 | 7.920 | 7.920 | 7.920 | 33,000 |
| 2021-11-16 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 55,000 |
| 2021-11-12 | 8.490 | 8.490 | 8.300 | 8.300 | 8.300 | 20,500 |
| 2021-11-10 | 8.400 | 8.490 | 8.300 | 8.300 | 8.300 | 33,000 |
| 2021-11-09 | 8.600 | 8.890 | 8.300 | 8.650 | 8.650 | 8,000 |
| 2021-11-08 | 8.900 | 8.900 | 8.610 | 8.630 | 8.630 | 3,000 |
| 2021-11-05 | 8.550 | 8.880 | 8.550 | 8.880 | 8.880 | 2,500 |
| 2021-11-04 | 8.600 | 9.200 | 8.400 | 8.570 | 8.570 | 13,500 |
| 2021-11-03 | 8.890 | 8.900 | 8.600 | 8.600 | 8.600 | 3,000 |
| 2021-11-02 | 8.890 | 8.890 | 8.600 | 8.610 | 8.610 | 3,000 |
| 2021-11-01 | 8.600 | 8.840 | 8.510 | 8.840 | 8.840 | 2,500 |
| 2021-10-29 | 9.200 | 9.240 | 8.510 | 8.510 | 8.510 | 3,500 |
| 2021-10-28 | 8.900 | 9.140 | 8.900 | 9.140 | 9.140 | 4,000 |
| 2021-10-27 | 8.550 | 8.980 | 8.550 | 8.910 | 8.910 | 7,500 |
| 2021-10-26 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 500 |
| 2021-10-25 | 9.000 | 9.000 | 8.500 | 8.860 | 8.860 | 42,500 |
| 2021-10-22 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 12,000 |
| 2021-10-21 | 9.600 | 9.780 | 9.600 | 9.600 | 9.600 | 1,500 |
| 2021-10-20 | 9.800 | 10.100 | 9.780 | 9.780 | 9.780 | 4,500 |
| 2021-10-18 | 10.000 | 10.620 | 10.000 | 10.560 | 9.750 | 7,500 |
| 2021-10-15 | 9.850 | 10.100 | 9.850 | 10.100 | 9.326 | 2,500 |
| 2021-10-14 | 10.190 | 10.740 | 10.190 | 10.630 | 9.815 | 32,000 |
← NewerPage 18 of 18 · 1,069 trading days
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.