Ghazi Fabrics International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.510	15.060	12.510	13.890	13.890	1,884
2025-10-30	13.700	13.890	13.110	13.890	13.890	5,009
2025-10-29	13.790	14.300	13.610	13.680	13.680	17,492
2025-10-28	14.600	14.600	13.530	13.540	13.540	47,939
2025-10-27	14.860	14.980	14.010	14.550	14.550	2,502
2025-10-24	14.600	15.500	13.660	15.000	15.000	3,313
2025-10-23	14.700	15.230	14.000	14.860	14.860	62,257
2025-10-22	14.450	15.000	14.450	15.000	15.000	60,113
2025-10-21	15.000	15.400	14.400	14.980	14.980	6,522
2025-10-20	14.400	15.760	13.840	15.000	15.000	73,471
2025-10-17	14.890	15.000	14.400	14.540	14.540	24,512
2025-10-16	15.000	15.700	13.650	14.400	14.400	20,222
2025-10-15	15.940	15.940	13.910	15.000	15.000	5,811
2025-10-14	15.000	15.150	14.470	15.000	15.000	11,472
2025-10-13	14.860	15.780	13.600	15.500	15.500	11,066
2025-10-10	14.370	14.900	13.100	14.860	14.860	114,582
2025-10-09	13.810	14.050	13.600	13.620	13.620	4,467
2025-10-08	13.990	14.000	13.710	13.980	13.980	2,763
2025-10-07	14.000	14.360	13.600	14.000	14.000	3,796
2025-10-06	14.050	14.790	13.750	13.750	13.750	22,952
2025-10-03	16.000	16.000	13.630	14.110	14.110	15,255
2025-10-02	14.900	15.200	14.900	15.000	15.000	10,866
2025-10-01	15.880	15.880	14.200	14.480	14.480	75,357
2025-09-30	15.750	16.870	15.090	15.230	15.230	40,407
2025-09-29	16.000	16.880	15.660	16.100	16.100	94,451
2025-09-26	17.340	17.600	15.410	16.220	16.220	9,064
2025-09-25	16.930	17.630	16.930	17.000	17.000	2,610
2025-09-24	17.600	18.000	16.580	16.760	16.760	41,281
2025-09-23	17.000	18.200	17.000	17.800	17.800	50,842
2025-09-22	18.000	18.180	17.000	17.510	17.510	20,744
2025-09-19	17.870	18.700	16.330	17.520	17.520	40,377
2025-09-18	15.530	17.760	15.530	17.250	17.250	72,989
2025-09-17	17.200	17.200	15.320	16.600	16.600	40,653
2025-09-16	17.150	17.240	16.260	16.920	16.920	77,120
2025-09-15	15.690	17.160	15.500	16.890	16.890	148,874
2025-09-12	14.250	15.600	14.250	15.600	15.600	191,114
2025-09-11	15.000	15.000	14.000	14.180	14.180	33,135
2025-09-10	14.160	14.610	13.410	14.100	14.100	33,823
2025-09-09	16.250	16.250	14.520	14.790	14.790	153,431
2025-09-08	14.000	15.570	12.800	15.570	15.570	250,462
2025-09-05	13.690	14.880	12.800	14.150	14.150	159,734
2025-09-04	13.600	13.850	13.120	13.690	13.690	82,561
2025-09-03	13.000	13.590	12.100	13.580	13.580	17,700
2025-09-02	13.580	13.580	13.050	13.150	13.150	40,761
2025-09-01	13.600	13.600	13.000	13.490	13.490	47,394
2025-08-29	12.760	13.500	12.750	13.390	13.390	16,308
2025-08-28	13.740	13.740	12.840	12.990	12.990	37,715
2025-08-27	13.800	13.800	13.220	13.220	13.220	5,051
2025-08-26	13.500	13.840	13.010	13.670	13.670	12,879
2025-08-25	13.220	13.490	13.200	13.480	13.480	9,203
2025-08-22	13.450	13.500	13.200	13.450	13.450	33,649
2025-08-21	13.890	14.000	13.230	13.500	13.500	22,695
2025-08-20	13.690	13.700	13.290	13.450	13.450	25,084
2025-08-19	13.800	14.000	13.310	13.500	13.500	65,979
2025-08-18	14.500	14.500	13.400	13.470	13.470	32,071
2025-08-15	13.900	14.200	13.000	13.750	13.750	9,395
2025-08-13	14.250	14.250	13.000	13.030	13.030	60,308
2025-08-12	14.250	14.250	13.400	13.630	13.630	35,200
2025-08-11	14.500	14.500	13.600	14.300	14.300	13,950
2025-08-08	12.500	14.200	12.500	13.730	13.730	64,411

← NewerPage 5 of 18 · 1,068 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.