Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	20.760	22.200	20.300	20.700	19.819	1,069,500
2023-11-20	20.800	21.100	20.300	20.650	19.771	503,000
2023-11-17	22.490	22.500	20.800	21.110	20.212	328,000
2023-11-16	22.300	22.400	21.000	22.280	21.332	1,313,500
2023-11-15	19.900	20.840	19.900	20.840	19.953	937,500
2023-11-14	18.200	19.390	17.050	19.390	18.565	654,000
2023-11-13	17.690	18.200	17.600	18.040	17.272	717,000
2023-11-10	17.200	17.700	17.200	17.430	16.688	177,500
2023-11-08	17.220	17.410	17.220	17.410	16.669	50,000
2023-11-07	17.700	17.700	17.200	17.250	16.516	149,000
2023-11-06	16.690	17.550	16.600	17.430	16.688	397,000
2023-11-03	16.900	16.910	16.610	16.720	16.008	61,000
2023-11-02	16.970	17.000	16.730	16.870	16.152	112,500
2023-11-01	16.800	16.800	16.400	16.800	16.085	134,000
2023-10-31	16.800	16.990	16.600	16.800	16.085	119,500
2023-10-30	16.870	17.090	16.750	17.000	16.276	54,500
2023-10-27	16.990	17.190	16.500	16.990	16.267	104,000
2023-10-26	17.290	17.300	16.750	16.800	16.085	31,000
2023-10-25	16.970	17.350	16.920	17.000	16.276	252,500
2023-10-24	16.860	17.000	16.600	16.680	15.970	36,500
2023-10-23	16.850	17.180	16.800	16.940	16.219	31,000
2023-10-20	17.000	17.300	16.900	17.120	16.391	394,500
2023-10-19	17.050	17.120	16.880	16.960	16.238	144,000
2023-10-18	17.490	17.700	16.900	17.020	16.296	69,000
2023-10-17	17.500	18.100	17.070	17.300	16.564	208,000
2023-10-16	17.260	17.680	16.910	17.450	16.707	237,500
2023-10-13	16.400	16.900	15.500	16.550	15.846	328,500
2023-10-12	16.680	16.800	16.000	16.380	15.683	60,500
2023-10-11	17.100	17.400	16.800	16.850	16.133	55,500
2023-10-10	17.400	17.500	17.100	17.100	16.372	70,000
2023-10-09	17.720	17.720	17.150	17.200	16.468	34,500
2023-10-06	16.660	17.610	16.660	17.230	16.497	99,500
2023-10-05	17.010	17.650	16.510	17.410	16.669	505,500
2023-10-04	15.710	16.890	15.710	16.710	15.999	1,239,000
2023-10-03	15.990	16.000	15.550	15.710	15.041	91,000
2023-10-02	16.180	16.180	15.400	15.880	15.204	42,000
2023-09-28	15.600	16.250	15.600	15.990	15.309	489,000
2023-09-27	16.700	16.850	16.500	16.690	15.980	6,000
2023-09-26	16.500	16.850	16.350	16.780	16.066	19,000
2023-09-25	17.100	17.100	16.300	16.330	15.635	38,500
2023-09-22	16.500	16.740	16.100	16.250	15.558	33,500
2023-09-21	16.110	16.700	16.100	16.520	15.817	11,000
2023-09-20	16.490	16.490	16.210	16.330	15.635	2,500
2023-09-19	16.890	16.890	16.310	16.450	15.750	49,000
2023-09-18	16.200	17.150	16.030	16.540	15.836	501,500
2023-09-15	16.000	16.000	15.950	15.950	15.271	5,500
2023-09-14	15.570	15.980	15.560	15.720	15.051	28,500
2023-09-13	16.000	16.000	15.510	15.560	14.898	26,500
2023-09-12	16.000	16.000	15.900	15.950	15.271	8,000
2023-09-11	16.040	16.570	15.800	16.000	15.319	11,000
2023-09-08	16.300	16.490	16.000	16.040	15.357	16,500
2023-09-07	16.500	16.500	16.200	16.210	15.520	4,000
2023-09-06	16.400	16.400	16.400	16.400	15.702	1,000
2023-09-05	16.200	16.200	16.200	16.200	15.511	101,500
2023-08-31	16.970	17.600	16.150	16.150	15.463	28,500
2023-08-30	17.290	17.290	17.290	17.290	16.554	101,000
2023-08-29	16.560	16.600	16.550	16.600	15.893	2,500
2023-08-28	16.760	17.010	16.760	16.930	16.209	108,000
2023-08-25	16.810	17.540	16.810	17.540	16.793	8,000
2023-08-23	17.140	17.750	16.510	17.600	16.851	217,000

← NewerPage 13 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.