Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.140 | 9.170 | 7.170 | 9.170 | 9.170 | 26,431 |
| 2025-05-09 | 8.000 | 8.870 | 7.110 | 8.170 | 8.170 | 25,353 |
| 2025-05-08 | 9.490 | 9.490 | 7.720 | 7.920 | 7.920 | 25,881 |
| 2025-05-07 | 9.090 | 9.090 | 8.600 | 8.720 | 8.720 | 609 |
| 2025-05-06 | 10.000 | 10.000 | 9.040 | 9.400 | 9.400 | 3,021 |
| 2025-05-05 | 9.960 | 9.980 | 8.520 | 9.190 | 9.190 | 36,224 |
| 2025-05-02 | 9.140 | 9.960 | 9.050 | 9.350 | 9.350 | 39,495 |
| 2025-04-30 | 10.000 | 10.000 | 9.000 | 9.370 | 9.370 | 27,943 |
| 2025-04-29 | 10.240 | 10.240 | 9.530 | 9.970 | 9.970 | 13,145 |
| 2025-04-28 | 10.160 | 10.490 | 9.830 | 10.010 | 10.010 | 12,073 |
| 2025-04-25 | 11.000 | 11.000 | 9.550 | 10.230 | 10.230 | 97,651 |
| 2025-04-24 | 9.990 | 10.490 | 9.060 | 10.170 | 10.170 | 236,323 |
| 2025-04-23 | 9.000 | 9.890 | 9.000 | 9.780 | 9.780 | 266,248 |
| 2025-04-22 | 8.500 | 8.930 | 8.310 | 8.890 | 8.890 | 46,942 |
| 2025-04-21 | 8.350 | 8.650 | 8.140 | 8.250 | 8.250 | 46,202 |
| 2025-04-18 | 9.120 | 9.350 | 8.000 | 8.130 | 8.130 | 238,172 |
| 2025-04-17 | 7.330 | 8.360 | 7.330 | 8.360 | 8.360 | 229,380 |
| 2025-04-16 | 7.330 | 7.360 | 7.060 | 7.360 | 7.360 | 2 |
| 2025-04-15 | 7.400 | 7.400 | 7.050 | 7.360 | 7.360 | 944 |
| 2025-04-11 | 7.010 | 7.470 | 7.010 | 7.440 | 7.440 | 3,254 |
| 2025-04-10 | 7.020 | 7.700 | 6.500 | 7.460 | 7.460 | 18,820 |
| 2025-04-09 | 7.030 | 7.250 | 7.000 | 7.010 | 7.010 | 4,263 |
| 2025-04-08 | 7.240 | 7.970 | 7.240 | 7.320 | 7.320 | 16,388 |
| 2025-04-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 11,005 |
| 2025-04-04 | 6.950 | 7.230 | 6.950 | 6.990 | 6.990 | 5,893 |
| 2025-04-03 | 7.100 | 7.350 | 7.100 | 7.300 | 7.300 | 13,049 |
| 2025-03-27 | 6.970 | 7.150 | 6.970 | 7.070 | 7.070 | 4,520 |
| 2025-03-26 | 6.890 | 7.300 | 6.890 | 7.240 | 7.240 | 614 |
| 2025-03-25 | 6.670 | 7.690 | 6.640 | 7.370 | 7.370 | 5,241 |
| 2025-03-24 | 7.540 | 7.540 | 6.830 | 7.170 | 7.170 | 17,774 |
| 2025-03-21 | 7.230 | 7.700 | 7.100 | 7.200 | 7.200 | 38,774 |
| 2025-03-20 | 7.030 | 7.250 | 6.920 | 7.080 | 7.080 | 32,944 |
| 2025-03-19 | 7.230 | 7.280 | 7.220 | 7.260 | 7.260 | 254 |
| 2025-03-18 | 6.830 | 7.940 | 6.830 | 7.260 | 7.260 | 18,180 |
| 2025-03-17 | 7.200 | 7.250 | 6.760 | 7.080 | 7.080 | 12,974 |
| 2025-03-14 | 7.120 | 7.120 | 7.000 | 7.020 | 7.020 | 5,508 |
| 2025-03-13 | 7.290 | 7.290 | 7.100 | 7.250 | 7.250 | 2,806 |
| 2025-03-12 | 7.470 | 7.470 | 7.010 | 7.220 | 7.220 | 6,056 |
| 2025-03-11 | 7.550 | 7.650 | 6.910 | 7.120 | 7.120 | 7,809 |
| 2025-03-10 | 6.570 | 7.700 | 6.570 | 7.470 | 7.470 | 2,059 |
| 2025-03-07 | 7.690 | 7.690 | 7.000 | 7.530 | 7.530 | 6,075 |
| 2025-03-06 | 7.600 | 7.600 | 7.180 | 7.370 | 7.370 | 9,412 |
| 2025-03-05 | 8.450 | 8.450 | 7.160 | 7.160 | 7.160 | 151,362 |
| 2025-03-04 | 9.290 | 9.290 | 8.100 | 8.160 | 8.160 | 49,200 |
| 2025-03-03 | 8.500 | 9.850 | 8.080 | 9.100 | 9.100 | 3,602 |
| 2025-02-28 | 9.000 | 9.070 | 8.500 | 8.970 | 8.970 | 1,002 |
| 2025-02-27 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 125 |
| 2025-02-26 | 8.980 | 9.090 | 8.740 | 8.740 | 8.740 | 500 |
| 2025-02-25 | 9.090 | 9.090 | 8.660 | 8.740 | 8.740 | 1,263 |
| 2025-02-21 | 8.640 | 9.090 | 8.640 | 8.820 | 8.820 | 544 |
| 2025-02-20 | 8.420 | 9.000 | 8.420 | 8.980 | 8.980 | 1,021 |
| 2025-02-19 | 9.060 | 9.060 | 8.550 | 8.990 | 8.990 | 50,613 |
| 2025-02-18 | 8.740 | 9.090 | 8.200 | 8.930 | 8.930 | 15,474 |
| 2025-02-17 | 8.790 | 8.790 | 8.400 | 8.760 | 8.760 | 209 |
| 2025-02-14 | 8.510 | 8.800 | 8.020 | 8.760 | 8.760 | 5,604 |
| 2025-02-13 | 8.720 | 9.000 | 8.450 | 8.850 | 8.850 | 2,868 |
| 2025-02-12 | 8.870 | 8.870 | 8.420 | 8.730 | 8.730 | 2,059 |
| 2025-02-11 | 8.790 | 8.880 | 8.440 | 8.720 | 8.720 | 7,973 |
| 2025-02-10 | 8.900 | 9.000 | 8.300 | 8.380 | 8.380 | 12,235 |
| 2025-02-07 | 9.300 | 9.300 | 9.000 | 9.010 | 9.010 | 7,120 |
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.