Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	21.900	22.600	21.400	22.060	20.073	83,500
2022-08-16	21.950	21.950	21.000	21.500	19.563	40,500
2022-08-15	20.030	21.400	20.030	21.150	19.245	53,500
2022-08-12	20.000	20.190	19.990	20.000	18.198	29,000
2022-08-11	20.480	20.500	19.800	19.800	18.016	192,500
2022-08-10	20.510	21.500	20.060	20.480	18.635	753,500
2022-08-05	19.500	20.400	19.500	20.400	18.562	65,000
2022-08-04	18.580	19.100	18.360	18.980	17.270	16,000
2022-08-03	18.160	18.500	17.900	18.360	16.706	514,500
2022-08-02	17.800	17.990	17.620	17.620	16.033	3,500
2022-08-01	17.710	17.710	17.500	17.600	16.015	8,500
2022-07-29	17.600	17.600	17.500	17.500	15.924	10,500
2022-07-28	17.990	18.240	17.700	17.990	16.370	10,500
2022-07-27	17.610	18.000	17.600	17.740	16.142	21,500
2022-07-26	18.500	18.860	17.850	18.040	16.415	13,000
2022-07-25	19.000	19.000	19.000	19.000	17.289	500
2022-07-22	18.880	18.880	18.820	18.870	17.170	3,000
2022-07-21	18.150	18.500	17.500	18.470	16.806	26,500
2022-07-20	18.440	18.700	17.750	18.280	16.633	15,000
2022-07-19	19.400	19.400	17.580	17.770	16.169	32,000
2022-07-18	18.610	19.000	18.610	19.000	17.289	12,000
2022-07-15	19.530	19.750	19.500	19.700	17.925	4,000
2022-07-14	19.210	19.800	19.210	19.480	17.725	22,500
2022-07-13	19.300	19.870	19.220	19.220	17.489	9,000
2022-07-07	19.700	20.500	19.300	19.870	18.080	3,500
2022-07-05	19.200	19.200	19.200	19.200	17.471	500
2022-07-04	19.200	19.200	19.200	19.200	17.471	500
2022-07-01	19.500	19.500	19.500	19.500	17.743	500
2022-06-30	19.010	19.500	19.000	19.500	17.743	6,500
2022-06-29	19.200	19.500	19.200	19.480	17.725	7,500
2022-06-28	19.550	19.550	19.300	19.480	17.725	44,500
2022-06-27	19.500	19.500	19.500	19.500	17.743	210,000
2022-06-24	19.800	19.800	19.000	19.000	17.289	11,000
2022-06-23	19.780	20.250	19.780	20.100	18.289	4,500
2022-06-22	20.300	20.300	19.750	19.790	18.007	12,000
2022-06-21	20.250	20.430	20.250	20.380	18.544	17,000
2022-06-17	20.000	20.500	19.990	20.150	18.335	81,500
2022-06-16	19.310	20.000	19.310	19.990	18.189	15,000
2022-06-15	19.990	20.000	19.300	19.510	17.753	25,000
2022-06-13	20.000	20.010	19.750	19.800	18.016	58,500
2022-06-10	19.810	19.810	19.810	19.810	18.026	10,000
2022-06-09	19.720	19.850	19.600	19.810	18.026	15,500
2022-06-08	20.000	20.500	19.510	20.020	18.217	24,000
2022-06-07	19.920	20.440	19.920	20.440	18.599	2,000
2022-06-06	19.800	20.350	19.800	20.050	18.244	2,000
2022-06-03	19.250	19.840	18.700	19.100	17.380	82,000
2022-06-02	20.510	20.510	20.010	20.090	18.280	8,500
2022-06-01	21.000	21.000	21.000	21.000	19.108	500
2022-05-31	21.250	21.250	21.150	21.150	19.245	5,500
2022-05-30	21.900	21.900	21.900	21.900	19.927	1,000
2022-05-27	20.990	21.990	20.990	21.410	19.481	66,500
2022-05-26	20.200	21.100	19.700	20.590	18.735	104,500
2022-05-25	19.050	19.800	19.050	19.740	17.962	12,500
2022-05-24	20.010	20.300	19.020	19.410	17.662	77,500
2022-05-23	20.750	20.750	20.500	20.500	18.653	4,000
2022-05-20	21.500	21.500	21.500	21.500	19.563	1,000
2022-05-19	22.450	22.450	21.500	21.500	19.563	1,500
2022-05-18	20.030	21.880	20.020	21.880	19.909	43,500
2022-05-17	19.950	21.000	19.950	21.000	19.108	5,000
2022-05-16	20.000	20.550	20.000	20.510	18.663	12,000

← NewerPage 18 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.