Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.400	49.400	45.110	46.570	46.570	150,038
2026-07-22	49.010	49.490	48.850	49.030	49.030	87,338
2026-07-21	49.300	50.430	49.300	49.620	49.620	107,850
2026-07-20	48.200	49.380	47.500	48.980	48.980	232,710
2026-07-17	50.480	50.480	49.010	49.700	49.700	79,509
2026-07-16	48.990	50.840	48.900	50.370	50.370	105,959
2026-07-15	48.990	49.800	48.250	48.750	48.750	88,855
2026-07-14	50.000	51.000	47.520	48.030	48.030	319,891
2026-07-13	51.990	51.990	50.630	51.120	51.120	158,017
2026-07-10	52.930	54.000	52.620	52.780	52.780	154,906
2026-07-09	52.490	52.980	51.100	52.420	52.420	176,833
2026-07-08	54.290	54.500	51.000	52.590	52.590	459,699
2026-07-07	55.490	55.490	54.580	54.810	54.810	155,412
2026-07-06	55.470	55.700	55.000	55.130	55.130	403,584
2026-07-03	55.700	56.210	54.720	54.890	54.890	456,642
2026-07-02	56.000	56.400	55.110	55.210	55.210	501,071
2026-07-01	54.800	55.390	54.500	54.990	54.990	372,340
2026-06-30	55.370	56.800	53.900	54.330	54.330	1,445,422
2026-06-29	55.200	55.970	54.400	54.800	54.800	263,604
2026-06-24	55.990	56.400	55.430	55.650	55.650	733,053
2026-06-23	56.330	56.800	55.490	55.720	55.720	306,212
2026-06-22	57.000	57.150	55.130	55.990	55.990	499,213
2026-06-19	56.500	58.220	55.120	56.190	56.190	1,499,861
2026-06-18	53.900	57.500	53.500	56.100	56.100	1,887,405
2026-06-17	53.980	54.400	53.010	53.500	53.500	503,060
2026-06-16	55.010	55.090	53.000	53.780	53.780	1,093,927
2026-06-15	54.700	56.650	54.000	54.560	54.560	1,315,490
2026-06-12	53.170	54.500	52.570	53.200	53.200	723,814
2026-06-11	54.000	54.000	51.900	52.200	52.200	372,147
2026-06-10	53.700	54.990	52.660	54.170	54.170	2,458,929
2026-06-09	52.010	54.200	51.900	53.050	53.050	1,281,425
2026-06-08	50.840	52.000	49.000	51.130	51.130	437,065
2026-06-05	50.380	51.190	49.520	50.840	50.840	254,555
2026-06-04	49.530	50.550	49.450	49.960	49.960	100,141
2026-06-03	49.200	50.550	49.200	49.860	49.860	63,097
2026-06-02	49.500	50.750	49.010	49.870	49.870	96,023
2026-06-01	50.700	50.890	49.100	49.780	49.780	194,537
2026-05-29	49.600	51.000	49.030	50.700	50.700	388,726
2026-05-25	49.500	51.000	48.610	49.470	49.470	340,885
2026-05-22	47.790	47.900	46.650	47.510	47.510	59,462
2026-05-21	48.380	48.990	47.200	47.530	47.530	205,875
2026-05-20	45.510	47.970	45.200	46.800	46.800	78,386
2026-05-19	45.600	46.900	45.450	45.720	45.720	43,154
2026-05-18	46.510	47.490	45.010	45.490	45.490	96,472
2026-05-15	48.990	49.490	46.000	47.100	47.100	240,791
2026-05-14	49.490	50.350	48.310	48.530	48.530	238,465
2026-05-13	50.600	50.600	49.000	49.350	49.350	173,431
2026-05-12	51.800	52.790	50.220	50.670	50.670	362,225
2026-05-11	52.010	52.800	50.510	51.480	51.480	201,285
2026-05-08	52.100	53.600	50.160	52.290	52.290	1,135,740
2026-05-07	48.240	52.250	48.100	52.250	52.250	1,014,593
2026-05-06	46.000	48.480	46.000	48.000	48.000	290,178
2026-05-05	44.600	45.000	44.000	44.990	44.521	62,958
2026-05-04	44.720	47.500	43.900	44.620	44.155	118,066
2026-04-30	43.990	44.990	42.500	44.460	43.997	240,080
2026-04-29	46.010	46.990	44.000	44.470	44.007	183,547
2026-04-28	47.000	47.490	45.500	46.300	45.818	295,950
2026-04-27	49.400	49.400	46.920	47.520	47.025	228,754
2026-04-24	47.900	49.750	46.660	48.330	47.827	228,557
2026-04-23	48.690	48.690	47.450	47.620	47.124	169,726

← NewerPage 2 of 21 · 1,220 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.