Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	64.000	64.640	62.930	63.220	62.562	834,452
2026-01-23	65.140	65.140	63.500	64.010	63.343	407,574
2026-01-22	65.200	66.000	64.500	64.720	64.046	436,576
2026-01-21	65.800	65.960	64.500	64.960	64.283	174,874
2026-01-20	64.550	66.780	63.510	65.640	64.956	678,675
2026-01-19	64.970	65.690	62.660	64.970	64.293	427,458
2026-01-16	65.500	66.380	64.010	64.250	63.581	722,851
2026-01-15	63.480	66.700	62.700	65.030	64.353	1,151,119
2026-01-14	64.480	64.480	63.120	63.190	62.532	321,915
2026-01-13	64.280	65.600	63.500	63.840	63.175	278,014
2026-01-12	64.000	65.930	63.490	63.700	63.037	484,473
2026-01-09	66.250	66.680	63.900	64.350	63.680	200,537
2026-01-08	67.500	69.200	65.520	66.200	65.510	912,205
2026-01-07	66.010	68.890	65.850	67.090	66.391	1,293,944
2026-01-06	63.500	67.000	62.800	65.760	65.075	3,495,032
2026-01-05	62.850	63.700	62.500	63.490	62.829	410,349
2026-01-02	62.490	62.500	61.900	62.070	61.423	179,028
2026-01-01	62.250	63.000	62.000	62.410	61.760	156,974
2025-12-31	63.450	63.500	61.900	62.000	61.354	362,055
2025-12-30	63.650	63.680	62.900	63.030	62.373	167,052
2025-12-29	64.500	65.000	63.000	63.090	62.433	218,036
2025-12-26	62.330	65.500	62.330	64.520	63.848	347,519
2025-12-24	62.150	63.000	62.070	62.330	61.681	156,141
2025-12-23	62.500	63.370	62.010	62.740	62.087	206,814
2025-12-22	63.000	63.400	62.260	62.530	61.879	218,800
2025-12-19	63.490	63.790	63.000	63.010	62.354	189,163
2025-12-18	62.940	63.490	62.020	63.020	62.364	128,260
2025-12-17	62.510	63.630	62.200	62.570	61.918	145,756
2025-12-16	64.220	64.700	63.080	63.220	62.562	263,457
2025-12-15	63.200	64.190	63.000	63.500	62.839	256,884
2025-12-12	62.500	64.400	62.300	63.100	62.443	263,594
2025-12-11	64.460	64.770	62.610	62.760	62.106	290,441
2025-12-10	63.980	65.400	63.530	63.790	63.126	789,436
2025-12-09	65.400	65.950	63.400	63.650	62.987	1,046,347
2025-12-08	64.210	66.000	63.710	64.860	64.184	536,460
2025-12-05	64.220	65.300	63.820	64.190	63.521	238,603
2025-12-04	64.700	64.700	63.710	63.750	63.086	175,791
2025-12-03	64.550	66.000	63.700	64.040	63.373	209,779
2025-12-02	65.000	66.990	63.550	65.620	64.937	1,231,003
2025-12-01	68.600	68.600	65.100	65.650	64.966	565,412
2025-11-28	65.700	69.230	64.100	67.460	66.757	1,497,687
2025-11-27	63.150	65.900	61.010	65.020	64.343	554,712
2025-11-26	61.000	63.730	60.460	62.550	61.898	389,436
2025-11-25	61.000	61.650	60.520	60.850	60.216	350,443
2025-11-24	62.800	62.880	60.250	60.630	59.998	146,568
2025-11-21	64.930	64.930	61.150	61.640	60.998	444,810
2025-11-20	64.260	65.000	63.050	63.430	62.769	238,344
2025-11-19	67.490	67.980	63.610	64.260	63.591	847,824
2025-11-18	64.900	70.220	64.870	67.240	66.540	2,670,351
2025-11-17	63.000	68.600	63.000	64.870	64.194	1,712,133
2025-11-14	59.790	64.920	58.000	64.720	64.046	3,080,556
2025-11-13	57.250	60.850	56.710	59.020	58.405	1,805,373
2025-11-12	54.010	59.760	53.510	56.280	55.694	2,798,491
2025-11-11	57.400	57.800	53.740	54.330	53.764	826,447
2025-11-10	54.900	58.250	54.620	57.490	56.891	2,235,334
2025-11-07	52.500	56.750	52.450	54.400	53.833	1,884,876
2025-11-06	54.240	55.600	51.850	52.480	51.933	1,091,336
2025-11-05	55.210	55.650	53.690	53.920	53.358	202,613
2025-11-04	55.630	56.000	54.500	55.210	54.635	574,179
2025-11-03	57.950	58.100	54.900	55.330	54.259	987,243

← NewerPage 4 of 21 · 1,221 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.