Ghazi Fabrics International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 9.300 | 10.200 | 9.300 | 9.990 | 9.990 | 80,490 |
| 2024-11-11 | 9.350 | 9.900 | 9.350 | 9.360 | 9.360 | 706 |
| 2024-11-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2024-11-07 | 10.000 | 10.000 | 9.710 | 9.710 | 9.710 | 2,100 |
| 2024-11-06 | 9.670 | 10.000 | 9.280 | 9.820 | 9.820 | 3,535 |
| 2024-11-05 | 10.000 | 10.000 | 9.670 | 9.670 | 9.670 | 82 |
| 2024-11-04 | 9.980 | 9.980 | 9.210 | 9.670 | 9.670 | 3,343 |
| 2024-11-01 | 9.500 | 10.890 | 9.100 | 10.000 | 10.000 | 10,105 |
| 2024-10-30 | 9.370 | 9.980 | 9.370 | 9.890 | 9.890 | 28,693 |
| 2024-10-29 | 10.230 | 10.230 | 9.500 | 10.150 | 10.150 | 11,525 |
| 2024-10-28 | 9.520 | 10.850 | 9.200 | 9.230 | 9.230 | 4,822 |
| 2024-10-25 | 10.010 | 10.500 | 10.000 | 10.010 | 10.010 | 9,881 |
| 2024-10-24 | 10.120 | 11.400 | 10.100 | 10.890 | 10.890 | 6,691 |
| 2024-10-23 | 10.110 | 10.970 | 10.110 | 10.970 | 10.970 | 103 |
| 2024-10-22 | 11.000 | 11.400 | 10.260 | 10.970 | 10.970 | 71,623 |
| 2024-10-21 | 10.000 | 11.000 | 10.000 | 10.930 | 10.930 | 19,706 |
| 2024-10-18 | 10.200 | 10.990 | 10.150 | 10.760 | 10.760 | 11,586 |
| 2024-10-17 | 10.350 | 10.350 | 9.980 | 9.990 | 9.990 | 452 |
| 2024-10-16 | 9.260 | 9.990 | 9.260 | 9.990 | 9.990 | 21 |
| 2024-10-15 | 10.000 | 10.000 | 9.500 | 9.990 | 9.990 | 3,409 |
| 2024-10-14 | 10.000 | 10.000 | 9.000 | 9.980 | 9.980 | 10,514 |
| 2024-10-11 | 9.770 | 10.000 | 9.110 | 10.000 | 10.000 | 4,000 |
| 2024-10-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2024-10-09 | 10.000 | 10.110 | 9.240 | 10.000 | 10.000 | 7,582 |
| 2024-10-08 | 10.010 | 10.760 | 9.890 | 9.960 | 9.960 | 16,241 |
| 2024-10-07 | 10.780 | 10.990 | 10.700 | 10.990 | 10.990 | 21 |
| 2024-10-03 | 11.190 | 11.190 | 10.990 | 10.990 | 10.990 | 125 |
| 2024-10-02 | 11.100 | 11.100 | 10.960 | 10.990 | 10.990 | 3,692 |
| 2024-10-01 | 10.900 | 11.200 | 10.500 | 11.150 | 11.150 | 26,974 |
| 2024-09-30 | 10.000 | 10.800 | 10.000 | 10.750 | 10.750 | 162,781 |
| 2024-09-27 | 9.500 | 10.510 | 9.050 | 10.010 | 10.010 | 51,278 |
| 2024-09-26 | 9.610 | 9.750 | 9.300 | 9.510 | 9.510 | 3,414 |
| 2024-09-25 | 9.700 | 9.800 | 9.490 | 9.610 | 9.610 | 166 |
| 2024-09-24 | 9.280 | 9.730 | 9.000 | 9.610 | 9.610 | 26,770 |
| 2024-09-23 | 9.000 | 9.000 | 8.760 | 8.760 | 8.760 | 12,762 |
| 2024-09-20 | 9.700 | 9.700 | 8.660 | 9.010 | 9.010 | 8,362 |
| 2024-09-19 | 9.900 | 9.900 | 8.800 | 8.920 | 8.920 | 40,211 |
| 2024-09-18 | 9.900 | 10.000 | 9.150 | 9.250 | 9.250 | 8,685 |
| 2024-09-16 | 9.750 | 10.190 | 9.000 | 9.560 | 9.560 | 39,248 |
| 2024-09-13 | 10.600 | 11.870 | 9.710 | 9.710 | 9.710 | 230,553 |
| 2024-09-12 | 11.300 | 11.300 | 10.700 | 10.790 | 10.790 | 1,319 |
| 2024-09-11 | 11.500 | 11.500 | 10.660 | 10.680 | 10.680 | 1,022 |
| 2024-09-10 | 11.980 | 11.980 | 10.820 | 10.840 | 10.840 | 9,316 |
| 2024-09-09 | 11.900 | 11.900 | 11.000 | 11.000 | 11.000 | 5,062 |
| 2024-09-06 | 12.780 | 12.780 | 10.750 | 11.370 | 11.370 | 2,810 |
| 2024-09-05 | 12.000 | 12.000 | 11.230 | 11.620 | 11.620 | 515 |
| 2024-09-04 | 13.460 | 13.460 | 11.300 | 12.390 | 12.390 | 608 |
| 2024-09-03 | 13.420 | 13.420 | 11.500 | 12.240 | 12.240 | 1,009 |
| 2024-09-02 | 12.500 | 12.990 | 12.000 | 12.200 | 12.200 | 28,133 |
| 2024-08-30 | 12.000 | 13.000 | 11.500 | 12.430 | 12.430 | 253,381 |
| 2024-08-29 | 11.050 | 12.000 | 11.050 | 11.990 | 11.990 | 1,358 |
| 2024-08-28 | 11.950 | 11.950 | 11.150 | 11.950 | 11.950 | 1,528 |
| 2024-08-27 | 11.980 | 11.980 | 11.310 | 11.860 | 11.860 | 2,011 |
| 2024-08-26 | 11.500 | 11.500 | 11.310 | 11.310 | 11.310 | 15 |
| 2024-08-23 | 12.700 | 12.730 | 11.300 | 11.310 | 11.310 | 21,699 |
| 2024-08-22 | 11.500 | 11.980 | 11.010 | 11.570 | 11.570 | 176,781 |
| 2024-08-21 | 11.990 | 12.000 | 11.120 | 11.990 | 11.990 | 513 |
| 2024-08-20 | 10.610 | 12.000 | 10.610 | 12.000 | 12.000 | 502 |
| 2024-08-19 | 11.250 | 11.780 | 10.570 | 11.700 | 11.700 | 1,604 |
| 2024-08-16 | 11.320 | 12.000 | 11.000 | 11.250 | 11.250 | 3,506 |
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.