Ghazi Fabrics International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.200	24.000	21.590	21.770	21.770	107,689
2026-04-21	22.540	24.050	21.810	23.990	23.990	52,082
2026-04-20	24.440	24.440	22.000	22.540	22.540	87,238
2026-04-17	23.100	24.000	23.100	23.500	23.500	12,265
2026-04-16	25.990	25.990	23.720	23.990	23.990	391,248
2026-04-15	24.450	24.600	22.210	24.180	24.180	185,803
2026-04-14	22.000	23.550	21.310	22.830	22.830	231,203
2026-04-13	20.230	22.100	20.230	21.410	21.410	599,915
2026-04-10	21.470	23.000	20.000	22.130	22.130	333,167
2026-04-09	20.500	21.980	19.050	21.470	21.470	283,461
2026-04-08	20.000	21.500	19.500	20.200	20.200	157,682
2026-04-07	20.000	20.650	19.000	19.880	19.880	194,608
2026-04-06	18.500	20.980	17.850	19.550	19.550	197,804
2026-04-03	18.500	20.500	17.650	19.480	19.480	141,904
2026-04-02	19.000	19.480	18.500	19.330	19.330	579
2026-04-01	19.500	20.290	18.720	19.120	19.120	14,963
2026-03-31	18.000	19.100	17.500	19.000	19.000	91,208
2026-03-30	19.320	19.320	17.390	17.560	17.560	8,794
2026-03-27	22.500	22.500	18.800	19.320	19.320	51,622
2026-03-26	19.190	21.100	18.300	20.860	20.860	54,869
2026-03-25	19.790	19.970	19.000	19.210	19.210	31,864
2026-03-24	20.090	20.880	18.350	19.940	19.940	38,987
2026-03-19	18.190	20.000	17.330	19.610	19.610	38,465
2026-03-18	18.450	19.750	17.110	18.270	18.270	65,574
2026-03-17	18.000	18.270	17.120	18.240	18.240	74,530
2026-03-16	14.520	16.610	14.520	16.610	16.610	28,695
2026-03-13	12.750	15.100	12.750	15.100	15.100	34,662
2026-03-12	14.300	14.300	13.700	13.730	13.730	1,115
2026-03-11	13.940	13.950	13.020	13.870	13.870	2,925
2026-03-10	13.190	13.620	12.310	13.080	13.080	13,348
2026-03-09	12.300	13.200	12.260	12.380	12.380	4,973
2026-03-06	14.300	14.300	12.880	13.620	13.620	7,505
2026-03-05	14.900	15.250	13.850	14.300	14.300	10,434
2026-03-04	14.890	14.900	14.190	14.900	14.900	10,831
2026-03-03	13.790	16.240	13.790	14.060	14.060	33,369
2026-03-02	15.300	16.700	15.300	15.300	15.300	36,855
2026-02-27	17.950	18.950	17.000	17.000	17.000	15,032
2026-02-26	16.250	17.590	16.250	17.460	17.460	3,237
2026-02-25	17.610	17.610	16.520	17.010	17.010	35,412
2026-02-24	19.480	19.480	16.910	17.610	17.610	111,003
2026-02-23	18.700	20.610	18.600	18.790	18.790	27,192
2026-02-20	22.100	22.400	19.400	20.660	20.660	25,415
2026-02-19	22.000	23.390	20.500	21.310	21.310	188,629
2026-02-18	20.480	22.250	20.000	21.260	21.260	104,661
2026-02-17	21.700	21.700	19.010	20.690	20.690	9,681
2026-02-16	20.790	21.000	19.000	20.710	20.710	60,548
2026-02-13	19.960	21.400	19.110	19.130	19.130	14,626
2026-02-12	21.700	21.700	19.110	19.450	19.450	26,219
2026-02-11	20.760	21.500	20.000	20.630	20.630	15,053
2026-02-10	21.980	21.980	20.510	20.760	20.760	4
2026-02-09	21.420	21.990	20.500	20.760	20.760	3,891
2026-02-06	22.000	22.100	20.860	21.420	21.420	46,738
2026-02-04	22.500	23.000	20.150	22.050	22.050	123,003
2026-02-03	22.640	22.660	20.210	22.250	22.250	12,246
2026-02-02	22.690	22.690	21.200	22.250	22.250	9,412
2026-01-30	22.180	22.750	21.000	22.210	22.210	74,894
2026-01-29	22.600	22.950	21.000	21.390	21.390	75,390
2026-01-28	21.000	23.650	21.000	22.580	22.580	131,663
2026-01-27	22.790	23.000	21.500	21.530	21.530	38,463
2026-01-26	21.830	24.400	20.500	22.550	22.550	200,040

← NewerPage 3 of 18 · 1,067 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.