Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	48.690	48.690	47.450	47.620	47.124	169,726
2026-04-22	51.000	51.000	48.810	49.020	48.509	170,022
2026-04-21	51.060	52.460	50.800	50.910	50.380	183,665
2026-04-20	51.990	52.980	50.010	51.030	50.498	188,615
2026-04-17	54.000	54.000	51.150	52.530	51.983	387,518
2026-04-16	52.110	52.900	50.060	51.990	51.448	241,262
2026-04-15	52.310	52.990	51.500	51.640	51.102	403,246
2026-04-14	49.150	51.480	49.150	51.000	50.469	340,476
2026-04-13	49.800	50.490	47.210	48.840	48.331	202,599
2026-04-10	51.780	53.400	51.520	52.230	51.686	622,926
2026-04-09	49.990	53.000	47.000	51.880	51.340	1,797,066
2026-04-08	49.500	49.900	48.000	49.900	49.380	500,180
2026-04-07	44.850	45.800	44.160	45.360	44.888	368,407
2026-04-06	41.310	45.390	40.400	45.320	44.848	1,801,680
2026-04-03	40.700	41.990	40.700	41.260	40.830	349,360
2026-04-02	41.010	42.900	40.700	42.380	41.939	241,061
2026-04-01	41.010	43.920	41.010	43.510	43.057	635,240
2026-03-31	38.970	41.180	38.970	39.930	39.514	342,232
2026-03-30	41.400	41.940	38.750	38.970	38.564	492,530
2026-03-27	42.120	42.200	40.880	41.360	40.929	181,713
2026-03-26	44.970	44.970	41.800	42.120	41.681	164,980
2026-03-25	41.970	44.650	40.900	44.420	43.957	647,492
2026-03-24	42.500	43.350	41.010	41.400	40.969	159,072
2026-03-19	41.010	43.500	40.010	40.970	40.543	882,469
2026-03-18	41.980	44.000	41.550	43.670	43.215	151,647
2026-03-17	42.000	42.880	40.060	41.210	40.781	94,819
2026-03-16	42.020	44.000	40.400	42.140	41.701	85,218
2026-03-13	44.870	45.000	43.500	43.910	43.453	58,818
2026-03-12	44.900	45.430	43.100	44.130	43.670	80,392
2026-03-11	43.300	45.500	43.300	45.130	44.660	256,667
2026-03-10	43.550	45.500	43.220	43.630	43.176	768,998
2026-03-09	45.000	45.000	41.690	41.690	41.256	85,817
2026-03-06	48.070	48.490	46.100	46.320	45.838	194,483
2026-03-05	46.700	49.000	46.110	48.360	47.856	819,725
2026-03-04	47.030	48.000	46.700	46.990	46.501	189,742
2026-03-03	50.290	50.500	46.870	47.180	46.689	248,233
2026-03-02	50.000	51.980	49.850	49.850	49.331	342,191
2026-02-27	51.980	56.380	50.010	55.390	54.813	351,011
2026-02-26	48.970	52.890	46.040	51.630	51.092	339,005
2026-02-25	49.000	50.500	47.800	48.080	47.579	67,810
2026-02-24	50.990	50.990	47.110	48.560	48.054	146,028
2026-02-23	53.300	56.000	48.020	49.570	49.054	207,503
2026-02-20	52.000	53.800	50.000	53.260	52.705	175,974
2026-02-19	56.500	56.980	51.500	52.050	51.508	244,536
2026-02-18	56.990	57.780	55.550	56.100	55.516	196,066
2026-02-17	57.500	57.780	54.990	56.590	56.001	139,468
2026-02-16	57.990	58.250	55.500	56.410	55.822	42,253
2026-02-13	57.990	58.000	57.000	57.680	57.079	77,206
2026-02-12	58.100	59.000	56.900	57.270	56.673	121,840
2026-02-11	58.500	58.600	57.750	58.130	57.525	173,588
2026-02-10	58.500	59.000	57.750	57.910	57.307	141,851
2026-02-09	59.050	60.300	57.990	58.280	57.673	221,306
2026-02-06	61.270	61.270	59.000	59.150	58.534	370,839
2026-02-04	61.700	61.800	60.800	60.940	60.305	208,446
2026-02-03	60.950	61.960	60.150	60.980	60.345	131,967
2026-02-02	60.660	61.500	60.000	60.230	59.603	408,137
2026-01-30	60.300	61.790	60.000	60.390	59.761	257,596
2026-01-29	62.230	62.730	59.700	60.170	59.543	924,444
2026-01-28	63.100	63.890	62.000	62.230	61.582	309,013
2026-01-27	63.000	63.900	62.220	62.620	61.968	323,654

← NewerPage 3 of 5 · 250 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.