Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	20.800	21.400	20.800	21.400	19.472	2,500
2022-05-12	19.760	21.590	19.750	21.290	19.372	7,000
2022-05-11	21.470	21.470	20.050	20.560	18.708	20,500
2022-05-10	21.000	21.470	21.000	21.470	19.536	18,500
2022-05-09	23.000	23.000	21.470	21.470	19.536	29,500
2022-05-06	23.320	23.400	22.750	23.210	21.119	43,500
2022-04-28	23.230	24.250	23.230	24.080	21.911	7,000
2022-04-27	23.800	24.250	23.800	24.250	22.066	5,500
2022-04-26	24.830	24.830	23.750	23.800	21.656	47,500
2022-04-25	24.990	25.500	24.500	24.830	22.593	311,000
2022-04-22	24.990	24.990	24.500	24.570	22.357	9,500
2022-04-21	25.200	25.330	24.750	24.990	22.739	9,500
2022-04-20	25.400	25.400	25.000	25.100	22.839	7,000
2022-04-19	25.600	25.990	25.100	25.170	22.903	38,000
2022-04-18	25.750	25.810	25.730	25.730	23.412	16,500
2022-04-15	25.500	26.000	25.080	25.730	23.412	194,500
2022-04-14	25.500	26.000	25.000	25.220	22.948	61,000
2022-04-13	26.230	26.230	25.220	25.480	23.185	18,500
2022-04-12	26.000	26.230	25.700	26.230	23.867	48,000
2022-04-11	26.400	26.890	25.500	26.370	23.995	238,500
2022-04-08	24.500	25.500	23.500	25.480	23.185	401,500
2022-04-07	24.870	24.870	24.150	24.830	22.593	3,500
2022-04-06	24.780	25.000	24.760	24.870	22.630	11,000
2022-04-05	24.990	24.990	24.250	24.300	22.111	14,000
2022-04-04	25.000	25.250	24.400	24.800	22.566	21,000
2022-04-01	25.250	26.000	25.000	25.870	23.540	448,500
2022-03-31	26.000	26.500	25.560	25.650	23.340	233,000
2022-03-30	26.990	27.000	25.750	25.990	23.649	326,500
2022-03-29	27.150	28.280	26.850	26.990	24.559	375,500
2022-03-28	26.000	26.990	25.750	26.690	24.286	193,500
2022-03-25	26.490	26.850	25.610	25.960	23.622	35,000
2022-03-24	27.000	27.000	26.050	26.480	24.095	197,500
2022-03-22	26.500	27.840	26.500	27.310	24.850	381,000
2022-03-21	26.540	27.000	26.360	26.660	24.259	30,500
2022-03-18	27.490	27.500	26.200	26.540	24.149	256,000
2022-03-17	27.580	27.580	26.080	27.530	25.050	1,175,000
2022-03-16	24.500	25.660	24.490	25.660	23.349	283,000
2022-03-15	23.550	23.870	23.550	23.870	21.720	1,000
2022-03-14	23.500	23.500	22.210	23.000	20.928	38,000
2022-03-11	23.180	24.000	23.180	23.250	21.156	58,500
2022-03-10	23.800	24.000	23.000	23.520	21.401	158,500
2022-03-09	24.400	24.400	22.900	23.000	20.928	257,500
2022-03-08	23.800	23.810	22.500	23.290	21.192	146,500
2022-03-07	24.310	25.000	23.810	23.810	21.665	43,000
2022-03-04	26.000	26.000	25.500	25.740	23.421	420,000
2022-03-03	26.300	26.300	25.200	25.500	23.203	322,500
2022-03-02	24.500	26.230	24.000	25.910	23.576	174,500
2022-03-01	24.380	25.190	24.030	25.190	22.921	168,000
2022-02-28	23.020	23.440	22.050	23.440	21.329	6,000
2022-02-25	21.260	23.250	21.260	23.020	20.946	89,500
2022-02-24	23.980	23.980	22.190	22.660	20.619	40,000
2022-02-23	23.500	24.000	23.500	23.980	21.820	39,500
2022-02-22	24.000	24.500	23.200	23.320	21.219	111,000
2022-02-21	24.560	25.400	24.500	24.500	22.293	12,500
2022-02-18	25.120	25.400	25.000	25.040	22.784	22,000
2022-02-17	26.110	26.210	25.500	25.550	23.249	15,500
2022-02-16	26.010	26.970	26.000	26.600	24.204	160,000
2022-02-15	24.000	26.280	24.000	25.960	23.622	210,000
2022-02-14	25.000	25.000	24.500	24.540	22.329	40,000
2022-02-11	24.200	24.900	24.100	24.890	22.648	27,500

← NewerPage 19 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.