Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 13.500 | 13.500 | 12.800 | 13.010 | 13.010 | 69,919 |
| 2025-08-06 | 13.500 | 13.500 | 12.800 | 13.340 | 13.340 | 196,764 |
| 2025-08-05 | 13.490 | 13.590 | 12.250 | 12.820 | 12.820 | 75,436 |
| 2025-08-04 | 13.500 | 14.000 | 13.050 | 13.500 | 13.500 | 108,577 |
| 2025-08-01 | 12.950 | 13.500 | 12.540 | 13.380 | 13.380 | 73,381 |
| 2025-07-31 | 12.450 | 13.160 | 11.800 | 12.750 | 12.750 | 148,894 |
| 2025-07-30 | 11.600 | 12.490 | 11.100 | 12.210 | 12.210 | 6,561 |
| 2025-07-29 | 11.700 | 12.240 | 11.700 | 12.000 | 12.000 | 58,122 |
| 2025-07-28 | 11.240 | 11.900 | 11.120 | 11.130 | 11.130 | 39,194 |
| 2025-07-25 | 11.480 | 11.700 | 11.110 | 11.620 | 11.620 | 2,308 |
| 2025-07-24 | 11.420 | 11.750 | 11.400 | 11.480 | 11.480 | 8,808 |
| 2025-07-23 | 11.530 | 12.500 | 11.510 | 11.650 | 11.650 | 44,376 |
| 2025-07-22 | 12.500 | 12.500 | 11.110 | 12.000 | 12.000 | 66,399 |
| 2025-07-21 | 12.010 | 12.680 | 11.600 | 11.830 | 11.830 | 11,075 |
| 2025-07-18 | 11.920 | 13.500 | 11.910 | 12.550 | 12.550 | 92,129 |
| 2025-07-17 | 11.810 | 12.380 | 11.800 | 12.300 | 12.300 | 60,779 |
| 2025-07-16 | 11.450 | 12.100 | 11.110 | 11.710 | 11.710 | 11,410 |
| 2025-07-15 | 12.020 | 12.600 | 11.250 | 11.450 | 11.450 | 60,046 |
| 2025-07-14 | 12.150 | 13.000 | 11.600 | 12.110 | 12.110 | 142,844 |
| 2025-07-11 | 12.730 | 12.730 | 11.100 | 12.150 | 12.150 | 185,407 |
| 2025-07-10 | 11.850 | 12.740 | 10.600 | 12.030 | 12.030 | 520,740 |
| 2025-07-09 | 11.700 | 12.200 | 11.480 | 11.580 | 11.580 | 181,005 |
| 2025-07-08 | 10.480 | 11.530 | 10.120 | 11.470 | 11.470 | 336,139 |
| 2025-07-07 | 10.150 | 10.700 | 9.420 | 10.480 | 10.480 | 92,431 |
| 2025-07-04 | 10.300 | 10.400 | 9.500 | 9.970 | 9.970 | 31,502 |
| 2025-07-03 | 10.390 | 10.790 | 9.900 | 9.930 | 9.930 | 47,802 |
| 2025-07-02 | 10.940 | 10.940 | 10.000 | 10.230 | 10.230 | 125,165 |
| 2025-07-01 | 9.990 | 10.700 | 9.990 | 10.320 | 10.320 | 161,094 |
| 2025-06-30 | 9.200 | 10.000 | 9.150 | 9.700 | 9.700 | 46,662 |
| 2025-06-27 | 9.200 | 9.810 | 9.100 | 9.430 | 9.430 | 39,667 |
| 2025-06-26 | 8.900 | 9.730 | 8.700 | 9.680 | 9.680 | 229,725 |
| 2025-06-25 | 9.290 | 9.290 | 8.560 | 8.730 | 8.730 | 79,391 |
| 2025-06-24 | 9.390 | 9.900 | 9.100 | 9.170 | 9.170 | 5,402 |
| 2025-06-23 | 9.250 | 9.500 | 8.860 | 8.940 | 8.940 | 114,968 |
| 2025-06-20 | 10.140 | 10.380 | 9.660 | 9.830 | 9.830 | 207,827 |
| 2025-06-19 | 9.340 | 10.070 | 9.200 | 10.050 | 10.050 | 678,552 |
| 2025-06-18 | 10.290 | 10.300 | 8.920 | 9.070 | 9.070 | 197,055 |
| 2025-06-17 | 9.590 | 10.360 | 9.400 | 9.920 | 9.920 | 237,201 |
| 2025-06-16 | 9.110 | 9.690 | 9.100 | 9.360 | 9.360 | 22,482 |
| 2025-06-13 | 9.020 | 9.950 | 9.020 | 9.450 | 9.450 | 21,038 |
| 2025-06-12 | 9.830 | 9.850 | 9.830 | 9.840 | 9.840 | 6,253 |
| 2025-06-11 | 10.300 | 10.300 | 9.700 | 9.710 | 9.710 | 19,095 |
| 2025-06-10 | 10.450 | 10.450 | 10.000 | 10.000 | 10.000 | 22,811 |
| 2025-06-05 | 10.000 | 10.250 | 9.720 | 10.070 | 10.070 | 17,440 |
| 2025-06-04 | 9.220 | 10.350 | 9.220 | 9.940 | 9.940 | 21,382 |
| 2025-06-03 | 9.750 | 9.750 | 9.490 | 9.490 | 9.490 | 401 |
| 2025-06-02 | 9.280 | 9.690 | 9.280 | 9.490 | 9.490 | 1,000 |
| 2025-05-30 | 9.850 | 9.850 | 9.740 | 9.740 | 9.740 | 1 |
| 2025-05-29 | 9.220 | 9.900 | 9.220 | 9.740 | 9.740 | 10,159 |
| 2025-05-27 | 9.230 | 9.680 | 9.210 | 9.650 | 9.650 | 12,047 |
| 2025-05-26 | 9.780 | 9.860 | 9.510 | 9.670 | 9.670 | 1,065 |
| 2025-05-23 | 9.890 | 9.900 | 9.520 | 9.780 | 9.780 | 12,822 |
| 2025-05-22 | 10.250 | 10.250 | 9.630 | 9.680 | 9.680 | 53,948 |
| 2025-05-21 | 10.080 | 10.470 | 9.640 | 10.060 | 10.060 | 33,328 |
| 2025-05-20 | 10.020 | 10.490 | 10.020 | 10.080 | 10.080 | 7,850 |
| 2025-05-19 | 10.980 | 10.980 | 10.130 | 10.350 | 10.350 | 28,383 |
| 2025-05-16 | 10.010 | 10.840 | 9.970 | 10.480 | 10.480 | 175,691 |
| 2025-05-15 | 10.490 | 10.500 | 9.850 | 10.400 | 10.400 | 50,210 |
| 2025-05-14 | 10.500 | 11.180 | 9.850 | 9.910 | 9.910 | 204,022 |
| 2025-05-13 | 10.170 | 10.170 | 9.500 | 10.170 | 10.170 | 369,706 |
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.