Ghazi Fabrics International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	21.830	24.400	20.500	22.550	22.550	200,040
2026-01-23	22.700	23.950	21.050	22.740	22.740	43,226
2026-01-22	22.000	23.000	21.720	22.720	22.720	97,156
2026-01-21	25.850	25.850	21.850	22.710	22.710	406,266
2026-01-20	22.400	24.760	21.400	24.110	24.110	424,709
2026-01-19	25.760	26.200	22.480	22.510	22.510	706,776
2026-01-16	24.500	25.050	23.250	24.980	24.980	414,152
2026-01-15	18.650	22.770	18.630	22.770	22.770	526,834
2026-01-14	21.410	23.900	20.700	20.700	20.700	265,727
2026-01-13	24.600	26.960	22.550	23.000	23.000	646,206
2026-01-12	24.510	24.510	20.520	24.510	24.510	593,716
2026-01-09	22.280	22.280	22.280	22.280	22.280	50,424
2026-01-08	19.000	20.250	18.500	20.250	20.250	274,190
2026-01-07	18.420	18.430	16.750	18.410	18.410	388,902
2026-01-06	15.200	16.750	14.600	16.750	16.750	522,592
2026-01-05	15.900	15.900	14.530	15.230	15.230	95,480
2026-01-02	15.590	16.000	14.060	15.640	15.640	247,766
2026-01-01	14.400	15.300	14.400	14.990	14.990	86,366
2025-12-31	15.120	15.880	14.600	14.910	14.910	24,955
2025-12-30	14.100	15.300	14.010	15.120	15.120	51,195
2025-12-29	14.210	14.900	13.800	14.010	14.010	15,024
2025-12-26	14.900	14.920	14.210	14.210	14.210	8,537
2025-12-24	14.000	15.000	13.400	14.450	14.450	67,526
2025-12-23	14.030	14.450	13.410	13.820	13.820	2,666
2025-12-22	14.490	14.490	14.020	14.200	14.200	833
2025-12-19	14.280	15.000	14.000	14.310	14.310	54,781
2025-12-18	14.800	14.800	13.300	14.280	14.280	20,176
2025-12-17	14.770	14.770	14.200	14.490	14.490	10,183
2025-12-16	14.710	15.550	14.400	14.540	14.540	66,567
2025-12-15	14.400	16.400	14.400	15.450	15.450	274,643
2025-12-12	15.200	15.450	14.210	14.980	14.980	25,113
2025-12-11	13.980	15.060	13.670	15.060	15.060	310,579
2025-12-10	13.980	14.000	13.600	13.690	13.690	6,557
2025-12-09	13.990	14.000	13.510	13.980	13.980	925
2025-12-08	14.400	14.400	13.500	13.590	13.590	8,594
2025-12-05	14.000	14.000	13.610	13.850	13.850	1,135
2025-12-04	13.990	13.990	13.600	13.610	13.610	2,129
2025-12-03	13.950	13.990	13.620	13.620	13.620	8,229
2025-12-02	13.610	14.190	13.610	13.920	13.920	4,034
2025-12-01	13.400	14.600	13.400	13.760	13.760	15,546
2025-11-28	13.400	14.920	13.400	13.590	13.590	19,094
2025-11-27	14.000	14.190	13.520	13.950	13.950	105
2025-11-26	14.290	14.290	13.000	13.950	13.950	20,247
2025-11-25	14.490	14.490	14.000	14.020	14.020	6,093
2025-11-24	14.410	14.850	14.150	14.490	14.490	12,986
2025-11-21	14.800	14.990	14.110	14.950	14.950	17,955
2025-11-20	14.880	14.920	14.050	14.880	14.880	6,320
2025-11-19	14.400	15.000	14.320	14.390	14.390	6,709
2025-11-18	14.800	15.450	14.400	14.600	14.600	41,586
2025-11-17	15.350	15.350	14.000	14.740	14.740	40,831
2025-11-14	15.000	15.560	14.550	14.700	14.700	37,729
2025-11-13	16.450	16.450	13.880	14.620	14.620	81,398
2025-11-12	14.800	15.690	14.210	15.420	15.420	49,325
2025-11-11	14.510	15.650	14.500	14.800	14.800	17,405
2025-11-10	15.800	16.400	14.750	15.610	15.610	46,727
2025-11-07	15.000	15.800	14.400	15.620	15.620	358,279
2025-11-06	13.900	14.820	13.500	14.360	14.360	37,689
2025-11-05	14.120	14.750	12.510	13.490	13.490	50,341
2025-11-04	14.000	14.090	13.150	13.660	13.660	15,008
2025-11-03	14.730	14.730	12.780	13.020	13.020	22,065

← NewerPage 4 of 5 · 250 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.