Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	17.950	17.950	17.000	17.060	16.334	858,500
2023-08-21	16.950	17.500	16.710	16.980	16.257	670,500
2023-08-18	17.500	17.500	16.980	17.020	16.296	134,500
2023-08-17	17.750	17.750	17.400	17.500	16.755	13,500
2023-08-16	17.990	18.000	17.600	17.610	16.860	60,000
2023-08-15	18.320	18.500	18.000	18.080	17.310	35,500
2023-08-11	18.130	20.000	18.000	18.590	17.799	186,500
2023-08-10	18.080	18.750	18.070	18.670	17.875	104,000
2023-08-09	18.610	19.250	17.650	18.970	18.163	45,500
2023-08-08	20.000	21.250	18.300	18.510	17.722	81,500
2023-08-07	19.450	20.000	19.000	19.770	18.929	233,500
2023-08-04	18.700	19.650	18.700	19.450	18.622	266,500
2023-08-03	18.500	19.000	18.000	18.580	17.789	176,500
2023-08-02	18.100	18.100	17.660	18.000	17.234	71,500
2023-08-01	18.770	18.770	17.960	18.010	17.243	140,000
2023-07-31	18.200	18.380	17.660	17.660	16.908	24,000
2023-07-27	18.000	18.000	17.600	17.810	17.052	34,500
2023-07-26	18.890	18.890	17.700	17.990	17.224	32,500
2023-07-25	18.000	18.010	18.000	18.000	17.234	54,500
2023-07-24	18.790	18.790	17.420	18.380	17.598	213,500
2023-07-21	18.480	18.480	17.410	17.980	17.215	10,000
2023-07-20	17.270	18.490	16.600	17.900	17.138	9,500
2023-07-19	17.440	17.740	16.210	17.270	16.535	8,500
2023-07-18	17.980	18.000	17.110	17.440	16.698	40,500
2023-07-17	17.650	18.000	17.650	17.910	17.148	118,000
2023-07-14	18.750	18.800	18.000	18.000	17.234	64,500
2023-07-13	18.900	18.900	17.950	18.250	17.473	105,500
2023-07-12	18.400	18.400	17.650	17.880	17.119	349,000
2023-07-11	17.010	18.160	17.010	18.000	17.234	788,500
2023-07-10	16.750	17.000	16.400	16.890	16.171	17,500
2023-07-07	16.500	17.000	16.500	16.760	16.047	18,500
2023-07-06	16.370	16.750	16.360	16.640	15.932	35,500
2023-07-05	16.500	16.900	16.490	16.900	16.181	4,500
2023-07-04	16.660	17.200	16.490	16.820	16.104	77,500
2023-07-03	16.380	16.660	16.000	16.660	15.951	482,500
2023-06-27	15.200	15.500	15.200	15.500	14.840	149,000
2023-06-26	15.500	15.830	15.000	15.830	15.156	28,000
2023-06-23	14.990	14.990	14.700	14.730	14.103	4,000
2023-06-22	15.100	15.150	14.650	15.080	14.438	32,500
2023-06-21	15.250	15.250	14.660	14.860	14.228	679,000
2023-06-20	15.470	15.500	15.000	15.500	14.840	24,500
2023-06-19	15.250	15.600	15.200	15.280	14.630	221,000
2023-06-16	15.350	15.350	14.900	14.910	14.275	17,000
2023-06-15	15.250	15.250	14.900	15.050	14.409	34,500
2023-06-14	15.100	15.500	15.000	15.310	14.658	43,500
2023-06-13	15.280	15.800	15.250	15.370	14.716	336,500
2023-06-12	15.650	15.870	15.250	15.580	14.917	49,500
2023-06-09	15.400	15.400	15.000	15.320	14.668	54,500
2023-06-08	15.790	15.790	14.900	15.330	14.678	167,000
2023-06-07	15.260	15.890	15.260	15.550	14.888	17,500
2023-06-06	15.500	15.800	15.500	15.730	15.061	79,000
2023-06-05	15.790	15.800	15.110	15.430	14.773	44,500
2023-06-02	14.760	15.700	14.760	15.610	14.946	83,000
2023-06-01	15.020	15.380	14.900	14.930	14.295	37,500
2023-05-31	16.250	16.250	14.850	14.970	14.333	93,500
2023-05-30	15.890	16.000	15.500	15.650	14.984	360,500
2023-05-29	15.800	16.130	15.250	15.520	14.859	414,000
2023-05-26	15.700	15.980	14.800	15.430	14.773	673,500
2023-05-25	15.650	15.790	15.250	15.490	14.831	33,500
2023-05-24	16.000	16.000	15.990	16.000	15.319	54,500

← NewerPage 14 of 21 · 1,223 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.