Ghazi Fabrics International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.700	31.600	30.700	30.770	30.770	16,339
2026-07-22	30.910	31.290	30.800	30.800	30.800	9,591
2026-07-21	31.990	32.000	30.870	30.910	30.910	41,710
2026-07-20	31.000	31.370	30.600	31.240	31.240	36,183
2026-07-17	31.050	32.440	30.800	30.810	30.810	3,083
2026-07-16	31.000	31.680	30.790	31.490	31.490	9,883
2026-07-15	30.850	31.490	30.600	30.650	30.650	14,111
2026-07-14	30.810	30.810	30.750	30.760	30.760	16,200
2026-07-13	31.920	31.990	29.170	31.070	31.070	10,182
2026-07-10	31.980	32.070	31.230	31.920	31.920	15,459
2026-07-09	31.830	32.000	31.020	31.950	31.950	45,210
2026-07-08	31.710	32.490	31.000	31.680	31.680	97,862
2026-07-07	31.950	32.000	31.580	31.710	31.710	48,791
2026-07-06	31.990	32.000	31.200	31.480	31.480	21,759
2026-07-03	31.980	32.450	31.520	31.640	31.640	30,911
2026-07-02	31.700	32.000	31.560	31.980	31.980	18,943
2026-07-01	30.860	32.000	30.860	31.610	31.610	31,010
2026-06-30	31.330	31.500	30.750	31.210	31.210	74,339
2026-06-29	30.450	31.000	30.440	30.980	30.980	57,519
2026-06-24	31.000	31.480	30.130	30.670	30.670	190,638
2026-06-23	31.500	31.500	30.750	31.000	31.000	369,024
2026-06-22	29.300	31.400	28.410	31.080	31.080	807,264
2026-06-19	30.390	30.390	27.330	28.840	28.840	59,775
2026-06-18	31.510	31.900	29.000	29.960	29.960	256,717
2026-06-17	32.330	32.330	31.010	31.510	31.510	134,377
2026-06-16	31.350	33.400	31.000	31.780	31.780	239,516
2026-06-15	30.120	31.800	30.030	30.980	30.980	72,004
2026-06-12	30.890	31.850	28.020	29.890	29.890	328,840
2026-06-11	30.440	30.440	28.610	29.980	29.980	87,457
2026-06-10	30.300	31.500	29.310	30.470	30.470	255,142
2026-06-09	33.000	33.100	30.210	30.890	30.890	224,843
2026-06-08	29.960	32.900	27.500	32.280	32.280	369,161
2026-06-05	32.440	33.300	29.200	29.960	29.960	577,395
2026-06-04	34.500	34.820	31.010	32.440	32.440	612,488
2026-06-03	32.150	35.180	30.000	34.250	34.250	374,206
2026-06-02	31.000	32.500	29.520	31.980	31.980	281,217
2026-06-01	33.450	34.150	30.550	32.200	32.200	57,460
2026-05-29	30.890	33.920	29.650	32.690	32.690	284,456
2026-05-25	30.010	31.850	28.510	30.840	30.840	51,072
2026-05-22	31.980	31.980	27.760	30.010	30.010	15,120
2026-05-21	31.990	31.990	30.000	30.840	30.840	57,786
2026-05-20	33.210	34.000	29.890	29.900	29.900	335,698
2026-05-19	33.280	33.890	30.450	33.210	33.210	254,751
2026-05-18	31.230	33.300	29.020	31.900	31.900	244,073
2026-05-15	31.900	32.400	28.100	31.230	31.230	80,000
2026-05-14	31.130	32.600	29.610	31.100	31.100	196,228
2026-05-13	28.010	31.220	27.800	31.210	31.210	706,413
2026-05-12	29.590	30.000	27.110	28.380	28.380	77,796
2026-05-11	27.500	30.150	27.350	29.590	29.590	216,274
2026-05-08	27.680	29.410	27.270	27.480	27.480	26,970
2026-05-07	29.000	29.000	26.180	27.680	27.680	34,088
2026-05-06	28.700	31.580	28.500	28.680	28.680	109,938
2026-05-05	28.030	30.250	28.030	28.710	28.710	69,454
2026-05-04	30.210	31.850	27.700	30.290	30.290	316,529
2026-04-30	30.000	32.440	29.550	30.210	30.210	744,412
2026-04-29	29.480	29.520	28.250	29.520	29.520	456,528
2026-04-28	24.700	26.840	23.130	26.840	26.840	1,358,898
2026-04-27	23.010	24.750	23.010	24.400	24.400	115,827
2026-04-24	22.500	23.000	22.000	22.880	22.880	21,875
2026-04-23	21.650	23.190	21.600	22.600	22.600	52,397

← NewerPage 2 of 5 · 249 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.