Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	25.350	26.000	24.000	24.000	22.979	131,500
2024-02-15	25.500	25.500	24.050	24.630	23.582	47,000
2024-02-14	24.000	25.430	23.800	24.650	23.601	330,500
2024-02-13	23.890	24.350	23.600	23.660	22.653	12,000
2024-02-12	24.000	24.110	23.500	24.000	22.979	288,000
2024-02-09	23.790	24.750	23.000	24.150	23.122	96,500
2024-02-07	24.800	25.380	24.500	24.500	23.457	188,000
2024-02-06	24.100	24.890	23.900	24.710	23.658	245,500
2024-02-02	24.990	25.500	23.800	24.000	22.979	417,000
2024-02-01	25.000	25.010	23.750	24.130	23.103	275,000
2024-01-31	26.350	26.360	25.100	25.200	24.127	145,500
2024-01-30	26.520	26.520	25.640	25.650	24.558	20,000
2024-01-29	27.010	27.450	27.010	27.450	26.282	1,000
2024-01-26	27.010	28.000	27.010	27.330	26.167	1,026,500
2024-01-25	27.010	27.030	27.000	27.010	25.860	1,505,000
2024-01-24	27.020	27.980	27.000	27.480	26.310	29,000
2024-01-23	27.650	27.700	26.650	27.100	25.947	45,500
2024-01-22	28.500	28.500	28.500	28.500	27.287	3,000
2024-01-19	28.050	28.250	28.000	28.120	26.923	11,000
2024-01-18	28.000	28.500	27.510	28.000	26.808	62,500
2024-01-17	28.130	28.500	28.000	28.500	27.287	32,500
2024-01-16	28.510	28.510	26.250	28.130	26.933	153,500
2024-01-15	28.070	28.470	28.000	28.370	27.163	134,500
2024-01-12	28.090	28.400	28.000	28.290	27.086	206,000
2024-01-11	28.530	28.890	28.000	28.400	27.191	387,000
2024-01-10	26.260	28.330	25.500	28.330	27.124	917,500
2024-01-09	26.510	26.740	26.000	26.350	25.228	312,500
2024-01-08	26.830	27.450	26.500	26.500	25.372	15,000
2024-01-05	26.870	26.930	26.400	26.830	25.688	49,500
2024-01-04	27.500	27.500	26.500	26.940	25.793	27,000
2024-01-03	27.700	28.980	27.510	27.720	26.540	90,500
2024-01-02	29.440	29.440	27.900	28.040	26.847	226,000
2024-01-01	28.980	29.750	28.700	29.010	27.775	260,000
2023-12-29	30.800	30.800	28.200	28.980	27.747	183,000
2023-12-28	28.620	29.690	28.000	29.170	27.928	222,500
2023-12-27	28.990	28.990	27.500	28.380	27.172	428,500
2023-12-26	25.750	27.900	25.050	27.900	26.713	2,009,500
2023-12-22	25.490	26.740	25.000	25.950	24.846	544,500
2023-12-21	23.200	25.080	23.090	25.080	24.013	737,500
2023-12-20	24.140	24.600	23.160	23.330	22.337	209,500
2023-12-19	24.260	26.000	24.100	25.040	23.974	1,251,000
2023-12-18	24.010	25.500	24.000	25.000	23.936	1,040,500
2023-12-15	25.050	25.250	23.520	23.950	22.931	28,500
2023-12-14	24.850	25.490	24.850	25.010	23.946	22,000
2023-12-13	26.500	26.890	24.500	25.320	24.242	328,000
2023-12-12	26.300	26.750	26.000	26.240	25.123	343,000
2023-12-11	26.250	26.600	25.900	26.300	25.181	314,500
2023-12-08	27.000	27.480	26.250	26.570	25.439	241,000
2023-12-07	26.720	27.650	26.720	27.020	25.870	1,107,000
2023-12-06	25.550	26.970	25.500	26.290	25.171	349,500
2023-12-05	26.000	26.980	25.900	26.010	24.903	210,500
2023-12-04	27.450	27.450	26.360	26.480	25.353	377,500
2023-12-01	26.540	27.300	25.000	26.960	25.813	999,500
2023-11-30	25.000	26.310	25.000	26.310	25.190	1,117,000
2023-11-29	24.440	24.540	23.000	24.470	23.429	714,500
2023-11-28	21.500	22.830	21.490	22.830	21.858	1,031,000
2023-11-27	20.620	21.390	20.600	21.240	20.336	87,000
2023-11-24	21.150	21.580	19.910	20.440	19.570	334,500
2023-11-23	20.510	21.650	20.500	20.750	19.867	242,500
2023-11-22	20.810	21.240	19.400	20.530	19.656	168,000

← NewerPage 12 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.