Ghazi Fabrics International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	9.530	9.530	9.050	9.210	9.210	4,733
2025-02-04	9.490	9.690	9.240	9.530	9.530	1,035
2025-02-03	9.500	9.500	9.200	9.420	9.420	4,605
2025-01-31	9.320	9.500	9.110	9.480	9.480	11,668
2025-01-30	9.600	9.600	9.330	9.580	9.580	3,904
2025-01-29	9.500	9.780	9.020	9.660	9.660	14,101
2025-01-28	9.320	9.900	9.320	9.820	9.820	9,689
2025-01-27	9.510	9.900	9.500	9.740	9.740	2,314
2025-01-24	10.100	10.100	9.430	9.810	9.810	2,962
2025-01-23	9.310	9.700	9.310	9.700	9.700	1,021
2025-01-22	9.500	9.930	9.170	9.630	9.630	19,502
2025-01-21	9.610	9.980	9.240	9.320	9.320	18,606
2025-01-20	9.750	10.000	9.550	9.590	9.590	35,557
2025-01-17	10.200	10.250	9.750	9.940	9.940	4,933
2025-01-16	10.290	10.340	9.540	9.870	9.870	30,709
2025-01-15	10.290	10.350	9.800	10.090	10.090	18,760
2025-01-14	9.800	10.590	9.800	9.890	9.890	12,599
2025-01-13	10.890	10.990	10.010	10.370	10.370	11,937
2025-01-10	10.680	11.540	10.300	10.510	10.510	194,226
2025-01-09	10.490	10.790	9.650	10.680	10.680	107,254
2025-01-08	10.200	11.280	9.560	10.170	10.170	104,703
2025-01-07	10.430	10.450	9.600	10.250	10.250	9,223
2025-01-06	10.500	10.500	9.610	10.000	10.000	59,235
2025-01-03	9.560	10.320	9.560	10.310	10.310	7,547
2025-01-02	9.540	10.590	9.540	9.940	9.940	19,614
2025-01-01	9.990	9.990	9.510	9.990	9.990	43
2024-12-31	9.190	10.650	9.190	9.990	9.990	31,196
2024-12-30	9.900	9.900	9.350	9.720	9.720	8,515
2024-12-27	9.300	9.980	9.300	9.510	9.510	39,817
2024-12-26	9.640	9.850	9.200	9.740	9.740	3,250
2024-12-24	9.400	9.800	9.180	9.560	9.560	7,479
2024-12-23	10.490	11.000	9.040	9.490	9.490	90,912
2024-12-20	9.690	10.290	9.110	10.040	10.040	14,461
2024-12-19	9.790	9.790	9.300	9.600	9.600	6,609
2024-12-18	9.900	10.390	9.150	9.650	9.650	27,304
2024-12-17	9.900	10.400	9.500	9.890	9.890	4,326
2024-12-16	9.200	10.000	9.200	9.600	9.600	27,963
2024-12-13	9.890	9.890	9.240	9.300	9.300	2,595
2024-12-12	10.220	10.220	9.500	9.550	9.550	67,878
2024-12-11	9.520	10.950	9.500	9.780	9.780	60,085
2024-12-10	10.110	11.650	9.650	10.110	10.110	143,035
2024-12-09	10.270	11.000	9.750	10.610	10.610	51,323
2024-12-06	9.750	10.300	9.700	10.260	10.260	269,969
2024-12-05	9.800	9.800	9.300	9.300	9.300	26,181
2024-12-04	10.520	10.580	9.010	9.680	9.680	42,902
2024-12-03	10.400	10.400	9.400	9.580	9.580	26,164
2024-12-02	9.260	9.930	9.260	9.500	9.500	22,554
2024-11-29	9.540	9.980	9.230	9.750	9.750	2,514
2024-11-28	10.190	10.940	9.500	9.980	9.980	6,015
2024-11-27	9.210	9.940	8.300	9.940	9.940	22,822
2024-11-26	10.000	10.000	9.210	9.220	9.220	15,770
2024-11-25	9.240	9.750	9.220	9.750	9.750	8,110
2024-11-22	9.310	9.920	9.310	9.920	9.920	477
2024-11-21	9.210	9.960	9.010	9.920	9.920	8,703
2024-11-20	9.500	9.500	9.050	9.280	9.280	51,670
2024-11-19	9.990	10.000	9.360	9.490	9.490	4,636
2024-11-18	9.510	9.600	9.000	9.490	9.490	17,918
2024-11-15	9.990	9.990	8.980	9.780	9.780	78,079
2024-11-14	9.510	9.990	9.500	9.980	9.980	9,004
2024-11-13	10.270	10.300	9.690	9.980	9.980	2,102

← NewerPage 8 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.