Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	15.500	16.990	15.500	15.950	15.271	68,000
2023-05-19	15.800	16.900	14.650	16.690	15.980	25,000
2023-05-18	16.100	16.100	15.700	15.790	15.118	26,500
2023-05-17	16.480	16.480	16.050	16.150	15.463	7,500
2023-05-16	16.150	16.350	16.000	16.350	15.654	28,500
2023-05-15	16.150	16.150	16.150	16.150	15.463	500
2023-05-12	16.000	16.200	15.990	16.130	15.443	6,000
2023-05-11	16.590	16.590	15.850	16.050	15.367	6,500
2023-05-10	16.000	16.000	15.220	15.970	15.290	20,000
2023-05-09	16.400	16.490	15.900	16.080	15.396	33,500
2023-05-08	17.630	17.630	16.350	16.510	15.807	41,000
2023-05-05	16.910	17.490	16.910	17.060	16.334	79,000
2023-05-04	17.990	18.370	17.500	17.500	16.755	51,000
2023-05-03	17.120	17.850	17.120	17.580	16.832	54,500
2023-05-02	18.230	18.230	17.500	17.890	17.129	39,000
2023-04-28	19.000	19.000	18.000	18.000	17.234	2,000
2023-04-27	18.000	18.000	18.000	18.000	17.234	10,000
2023-04-20	17.450	18.090	17.450	18.090	17.320	1,500
2023-04-19	17.900	18.140	17.900	18.120	17.349	1,500
2023-04-18	17.100	17.100	17.100	17.100	16.372	500
2023-04-13	16.110	18.200	16.110	17.750	16.995	21,000
2023-04-12	16.990	17.000	16.990	17.000	16.276	2,000
2023-04-10	17.000	17.900	16.360	17.000	16.276	14,000
2023-04-07	17.000	17.000	17.000	17.000	16.276	1,000
2023-04-06	17.000	17.450	17.000	17.000	16.276	10,000
2023-04-05	17.450	17.450	17.450	17.450	16.707	500
2023-03-31	16.500	17.700	16.500	17.170	16.439	6,500
2023-03-30	16.200	17.000	16.000	16.740	16.028	15,000
2023-03-29	17.000	17.000	17.000	17.000	16.276	2,000
2023-03-28	17.050	17.050	17.000	17.000	16.276	1,000
2023-03-27	17.100	17.100	17.100	17.100	16.372	1,000
2023-03-22	17.160	17.850	17.100	17.700	16.947	9,500
2023-03-21	17.500	17.850	17.500	17.850	17.090	4,500
2023-03-20	18.000	18.000	17.550	17.580	16.832	7,000
2023-03-17	17.510	18.450	17.510	18.330	17.550	7,500
2023-03-16	18.250	18.250	18.000	18.240	17.464	4,000
2023-03-15	17.240	17.990	17.240	17.970	17.205	63,000
2023-03-14	16.600	17.000	16.600	17.000	16.276	9,500
2023-03-13	16.890	17.000	16.890	17.000	16.276	99,000
2023-03-10	16.900	17.280	16.610	16.660	15.951	57,500
2023-03-09	16.000	16.830	15.720	16.760	16.047	89,500
2023-03-08	16.500	16.550	16.000	16.150	15.463	337,000
2023-03-07	15.940	16.000	15.560	16.000	15.319	308,500
2023-03-06	15.150	15.250	15.150	15.250	14.601	3,000
2023-03-03	15.000	15.000	15.000	15.000	14.362	1,000
2023-03-02	15.200	15.200	15.100	15.100	14.457	4,000
2023-03-01	15.060	15.500	15.060	15.500	14.840	2,500
2023-02-28	16.000	16.050	16.000	16.030	15.348	1,000
2023-02-27	16.000	16.000	15.500	15.500	14.840	13,000
2023-02-24	15.500	16.050	15.500	16.050	15.367	5,500
2023-02-23	15.800	15.900	15.500	15.700	15.032	16,500
2023-02-22	16.180	17.200	15.850	15.890	15.214	27,000
2023-02-21	15.400	16.010	14.900	16.010	15.329	82,500
2023-02-17	15.500	15.500	14.760	14.900	14.266	7,000
2023-02-16	15.520	15.520	15.510	15.510	14.850	1,000
2023-02-15	15.100	15.500	15.010	15.380	14.725	10,000
2023-02-14	15.510	15.530	15.500	15.500	14.840	13,000
2023-02-13	15.400	15.670	15.400	15.670	15.003	14,000
2023-02-10	16.050	16.050	15.110	15.500	14.840	18,000
2023-02-09	15.800	16.250	15.800	16.070	15.386	28,500

← NewerPage 15 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.