Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	30.490	31.650	29.810	30.340	29.049	810,111
2024-08-21	29.000	30.990	28.810	29.690	28.426	582,601
2024-08-20	28.210	29.390	28.000	28.600	27.383	211,315
2024-08-19	29.040	29.700	28.450	28.580	27.364	390,860
2024-08-16	27.520	30.510	27.020	29.040	27.804	1,700,460
2024-08-15	27.790	28.550	27.520	27.740	26.559	235,770
2024-08-13	27.550	28.500	26.610	27.230	26.071	418,426
2024-08-12	29.100	29.100	27.700	27.760	26.578	112,592
2024-08-09	28.650	29.340	28.350	28.630	27.411	202,371
2024-08-08	28.800	28.860	28.210	28.290	27.086	97,170
2024-08-07	27.500	28.400	27.500	28.300	27.095	517,915
2024-08-06	28.600	28.750	27.210	27.640	26.464	142,780
2024-08-05	28.830	28.830	27.600	27.870	26.684	126,910
2024-08-02	29.000	30.200	28.000	28.320	27.115	411,235
2024-08-01	29.000	29.850	29.000	29.540	28.283	189,501
2024-07-31	29.500	29.700	28.510	28.600	27.383	198,588
2024-07-30	31.200	31.510	29.500	29.700	28.436	483,447
2024-07-29	30.010	31.200	30.010	30.950	29.633	210,644
2024-07-26	30.000	30.940	29.400	30.240	28.953	177,481
2024-07-25	30.490	31.200	30.250	30.320	29.030	185,469
2024-07-24	30.480	30.950	30.160	30.240	28.953	131,550
2024-07-23	31.300	32.000	30.000	30.410	29.116	687,329
2024-07-22	31.330	31.990	30.100	30.840	29.527	460,231
2024-07-19	31.300	32.000	30.500	31.240	29.910	836,955
2024-07-18	31.400	31.850	30.240	31.280	29.949	982,642
2024-07-15	29.500	30.800	29.500	30.650	29.345	802,279
2024-07-12	29.500	30.040	27.050	29.010	27.775	337,495
2024-07-11	30.230	30.240	29.420	29.480	28.225	458,054
2024-07-10	30.870	31.390	30.010	30.170	28.886	190,705
2024-07-09	30.900	31.700	30.500	31.020	29.700	268,323
2024-07-08	30.120	32.000	29.930	30.730	29.422	209,467
2024-07-05	30.220	30.990	30.000	30.090	28.809	120,353
2024-07-04	30.990	31.400	30.600	30.830	29.518	177,825
2024-07-03	31.680	31.700	30.600	30.900	29.585	329,084
2024-07-02	31.490	32.000	31.000	31.300	29.968	467,905
2024-07-01	31.440	32.800	30.200	31.230	29.901	1,096,391
2024-06-28	28.990	31.160	28.990	30.980	29.661	1,180,292
2024-06-27	30.390	30.450	28.410	28.590	27.373	877,713
2024-06-26	30.100	30.500	29.750	29.890	28.618	296,180
2024-06-25	30.110	30.970	29.950	30.010	28.733	436,974
2024-06-24	31.150	31.880	30.400	30.620	29.317	615,317
2024-06-21	33.020	33.020	31.500	31.610	30.265	717,349
2024-06-20	34.000	34.000	31.650	32.180	30.810	457,604
2024-06-14	35.690	35.690	33.010	33.470	32.045	486,311
2024-06-13	32.160	34.800	32.150	34.800	33.319	2,563,526
2024-06-12	32.300	33.000	31.110	32.070	30.705	172,208
2024-06-11	32.990	33.900	31.600	32.610	31.222	1,269,967
2024-06-10	34.490	34.490	31.830	32.220	30.849	1,370,246
2024-06-07	29.690	32.310	28.700	32.310	30.935	1,913,278
2024-06-06	30.950	31.980	29.710	29.920	28.647	545,772
2024-06-05	31.000	31.500	30.500	30.640	29.336	575,338
2024-06-04	31.000	31.980	30.100	30.770	29.460	1,020,742
2024-06-03	30.000	31.250	29.350	30.630	29.326	880,842
2024-05-31	30.500	31.190	29.900	30.210	28.924	1,055,854
2024-05-30	28.490	30.360	28.480	30.070	28.790	1,818,415
2024-05-29	29.200	29.200	28.000	28.110	26.914	467,140
2024-05-27	30.500	30.890	29.100	29.510	28.254	188,798
2024-05-24	30.450	30.750	29.870	30.190	28.905	358,000
2024-05-23	28.850	30.300	28.850	29.480	28.225	587,000
2024-05-22	32.500	32.750	29.740	29.900	28.627	1,815,500

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.5000 PKR
2025-11-04	0.5000 PKR
2025-05-07	1.0000 PKR
2022-10-18	1.0000 PKR
2021-05-05	0.7500 PKR
2019-10-17	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.