Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.990	15.800	14.740	15.500	14.840	46,500
2023-02-07	15.000	15.000	14.520	14.740	14.113	37,500
2023-02-06	14.700	14.990	14.410	14.730	14.103	17,000
2023-02-03	14.900	14.900	14.900	14.900	14.266	1,000
2023-02-02	14.750	15.190	14.500	14.980	14.342	13,500
2023-02-01	15.550	15.550	15.010	15.250	14.601	16,500
2023-01-31	15.430	15.440	15.250	15.250	14.601	2,000
2023-01-30	15.310	16.290	15.130	15.150	14.505	32,500
2023-01-26	15.480	16.390	15.410	16.350	15.654	26,500
2023-01-25	15.000	16.160	15.000	15.780	15.108	26,500
2023-01-24	14.690	15.320	14.300	15.050	14.409	81,000
2023-01-23	14.490	14.700	14.000	14.260	13.653	21,000
2023-01-20	14.080	14.600	13.520	14.420	13.806	13,500
2023-01-19	14.440	14.440	14.440	14.440	13.825	500
2023-01-18	14.440	14.490	14.440	14.440	13.825	5,500
2023-01-17	14.700	14.730	14.000	14.310	13.701	45,000
2023-01-16	15.000	15.000	14.850	14.880	14.247	14,500
2023-01-13	14.900	15.580	14.900	15.360	14.706	11,000
2023-01-12	15.250	15.590	15.050	15.100	14.457	46,000
2023-01-11	15.210	15.210	14.900	15.050	14.409	172,000
2023-01-10	15.400	15.740	15.400	15.550	14.888	16,500
2023-01-09	15.500	15.500	14.750	15.000	14.362	38,000
2023-01-06	15.930	15.930	15.930	15.930	15.252	500
2023-01-05	15.680	15.790	15.590	15.790	15.118	7,000
2023-01-04	15.710	15.760	15.700	15.700	15.032	27,000
2023-01-02	16.690	16.690	16.690	16.690	15.980	500
2022-12-30	16.000	16.000	15.700	15.990	15.309	6,500
2022-12-29	15.130	16.050	15.130	15.700	15.032	20,000
2022-12-28	15.360	15.840	15.350	15.840	15.166	48,500
2022-12-27	16.390	16.390	15.500	15.880	15.204	40,000
2022-12-26	16.390	16.390	15.800	16.390	15.692	5,500
2022-12-23	15.720	15.990	15.600	15.800	15.128	3,500
2022-12-22	16.500	16.500	15.200	16.280	15.587	7,000
2022-12-21	16.000	16.000	15.000	15.800	15.128	13,000
2022-12-20	15.330	16.300	14.980	16.090	15.405	61,500
2022-12-19	15.600	16.190	15.600	16.190	15.501	3,500
2022-12-16	15.500	16.500	15.500	16.220	15.530	20,000
2022-12-15	16.000	16.000	15.650	15.650	14.984	34,000
2022-12-14	16.500	16.600	16.160	16.280	15.587	18,000
2022-12-13	16.470	17.000	16.310	16.800	16.085	3,500
2022-12-12	16.720	16.750	16.000	16.750	16.037	73,500
2022-12-09	16.850	16.950	16.710	16.710	15.999	4,000
2022-12-08	17.750	17.750	16.610	16.610	15.903	7,000
2022-12-07	16.850	16.880	16.510	16.650	15.941	9,000
2022-12-05	17.020	17.190	16.500	16.750	16.037	37,500
2022-12-02	17.500	17.500	17.000	17.230	16.497	23,500
2022-12-01	17.770	17.780	17.700	17.700	16.947	14,000
2022-11-30	18.100	18.100	17.660	17.990	17.224	144,000
2022-11-29	17.900	17.990	17.660	17.660	16.908	154,000
2022-11-28	18.100	19.080	17.990	17.990	17.224	13,500
2022-11-25	18.500	19.400	18.500	19.080	18.268	2,000
2022-11-24	19.190	19.200	18.550	18.560	17.770	19,500
2022-11-23	18.520	18.740	18.470	18.740	17.942	7,000
2022-11-22	18.870	19.130	18.510	18.840	18.038	3,500
2022-11-21	19.000	19.000	18.410	18.420	17.636	529,500
2022-11-18	18.700	18.880	18.610	18.880	18.076	1,500
2022-11-17	19.100	19.500	18.450	18.700	17.904	34,000
2022-11-16	19.450	19.450	19.400	19.400	18.574	5,500
2022-11-15	19.200	19.450	19.200	19.330	18.507	102,500
2022-11-14	19.700	19.890	19.000	19.000	18.191	32,000

← NewerPage 16 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.