Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	32.500	32.750	29.740	29.900	28.627	1,815,500
2024-05-21	31.550	33.010	30.320	32.150	30.782	3,551,500
2024-05-20	36.670	36.670	32.250	32.410	31.031	2,434,000
2024-05-17	32.500	34.860	32.500	34.860	33.376	2,610,500
2024-05-16	34.990	34.990	31.610	32.430	31.050	3,130,000
2024-05-15	33.600	33.660	31.700	33.550	32.122	2,847,000
2024-05-14	31.310	31.310	29.150	31.310	29.977	3,264,000
2024-05-13	29.130	29.130	29.130	29.130	27.890	304,000
2024-05-10	25.500	27.100	25.250	27.100	25.947	1,924,500
2024-05-09	24.510	25.400	24.500	25.210	24.137	745,000
2024-05-08	24.790	24.790	24.110	24.500	23.457	95,500
2024-05-07	25.490	25.490	23.810	24.500	23.457	148,500
2024-05-06	24.200	25.000	24.200	24.320	23.285	325,000
2024-05-03	23.500	24.500	23.490	24.110	23.084	420,500
2024-05-02	23.520	23.830	23.150	23.520	22.519	210,000
2024-04-30	23.550	23.850	23.400	23.460	22.461	59,000
2024-04-29	24.700	24.770	23.500	23.660	22.653	97,500
2024-04-26	23.520	24.500	23.460	24.340	23.304	286,000
2024-04-25	24.200	24.760	23.200	23.440	22.442	285,500
2024-04-24	23.940	24.500	23.940	24.170	23.141	452,000
2024-04-23	23.510	24.700	23.500	23.900	22.883	237,000
2024-04-22	23.000	24.000	22.750	23.650	22.643	663,000
2024-04-19	22.610	23.000	22.610	22.810	21.839	24,000
2024-04-18	22.500	23.900	22.500	22.990	22.011	164,500
2024-04-17	22.410	23.000	22.300	22.940	21.964	30,500
2024-04-16	22.760	23.200	22.500	22.630	21.667	49,500
2024-04-15	22.610	23.190	22.610	23.180	22.193	62,000
2024-04-09	23.550	23.740	23.150	23.150	22.165	14,000
2024-04-08	24.750	24.750	22.800	23.080	22.098	35,000
2024-04-04	23.940	23.940	23.100	23.170	22.184	54,500
2024-04-03	22.750	24.350	22.750	24.060	23.036	411,500
2024-04-01	23.320	23.320	22.750	22.750	21.782	1,500
2024-03-29	23.000	23.000	22.660	22.800	21.830	7,500
2024-03-28	23.390	23.400	23.390	23.400	22.404	4,500
2024-03-27	22.430	23.280	22.430	23.240	22.251	24,500
2024-03-26	22.050	23.350	22.050	22.710	21.743	80,000
2024-03-25	22.930	22.930	22.160	22.220	21.274	30,500
2024-03-22	22.350	22.500	21.990	22.070	21.131	115,000
2024-03-21	22.940	22.950	22.200	22.330	21.380	41,500
2024-03-20	23.700	23.700	23.000	23.000	22.021	69,000
2024-03-19	23.990	23.990	23.690	23.690	22.682	2,500
2024-03-18	23.400	23.940	23.020	23.730	22.720	17,000
2024-03-15	23.990	23.990	23.990	23.990	22.969	4,000
2024-03-14	23.850	24.690	23.600	24.000	22.979	16,000
2024-03-13	23.190	23.970	23.190	23.710	22.701	1,500
2024-03-12	23.250	24.240	23.250	23.800	22.787	16,500
2024-03-11	25.000	26.000	25.000	25.080	24.013	333,000
2024-03-08	24.820	25.650	24.650	24.950	23.888	450,000
2024-03-07	23.000	24.820	22.800	24.320	23.285	1,092,000
2024-03-06	22.890	23.200	22.150	23.090	22.107	111,500
2024-03-05	22.500	23.290	22.100	22.320	21.370	182,000
2024-03-04	23.070	23.630	22.030	22.210	21.265	229,500
2024-03-01	23.100	23.500	22.950	23.480	22.481	82,000
2024-02-29	23.910	23.910	23.500	23.520	22.519	80,000
2024-02-28	23.500	24.400	23.500	23.900	22.883	34,000
2024-02-27	23.500	23.600	23.010	23.250	22.260	32,500
2024-02-23	24.000	24.000	23.980	23.980	22.959	6,500
2024-02-21	24.240	24.250	23.720	24.000	22.979	38,000
2024-02-20	23.980	24.000	23.980	24.000	22.979	4,500
2024-02-19	23.990	24.000	23.250	23.880	22.864	12,500

← NewerPage 11 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.