Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	53.950	58.000	53.950	57.320	56.210	1,018,103
2025-10-30	56.010	57.000	52.950	53.470	52.435	1,168,125
2025-10-29	59.150	61.500	54.320	55.780	54.700	3,543,449
2025-10-28	52.560	57.820	52.500	57.820	56.701	4,742,850
2025-10-27	59.000	64.240	52.560	52.560	51.543	7,826,704
2025-10-24	62.510	63.300	57.490	58.400	57.269	1,956,799
2025-10-23	65.140	65.500	61.970	62.230	61.025	901,125
2025-10-22	65.700	68.000	64.020	65.140	63.879	1,112,153
2025-10-21	71.000	71.140	65.400	65.720	64.448	1,956,705
2025-10-20	71.010	72.400	69.500	70.150	68.792	735,774
2025-10-17	71.500	73.900	69.550	70.530	69.165	1,667,598
2025-10-16	74.500	75.250	71.000	71.710	70.322	1,270,414
2025-10-15	76.000	76.000	73.000	74.430	72.989	1,753,012
2025-10-14	70.000	75.820	70.000	75.820	74.352	3,456,032
2025-10-13	70.900	72.500	67.160	68.930	67.596	687,414
2025-10-10	68.740	73.000	68.300	71.070	69.694	1,084,824
2025-10-09	71.790	73.000	68.020	68.850	67.517	1,836,476
2025-10-08	74.900	76.500	70.500	71.020	69.645	3,249,952
2025-10-07	72.100	77.960	72.100	74.120	72.685	5,795,324
2025-10-06	64.520	70.880	63.060	70.870	69.498	7,172,074
2025-10-03	64.800	65.950	64.250	64.440	63.193	568,445
2025-10-02	65.790	65.790	63.600	64.390	63.144	534,415
2025-10-01	67.650	67.700	64.500	64.990	63.732	575,453
2025-09-30	70.000	71.700	66.200	67.000	65.703	4,752,021
2025-09-29	66.000	72.750	66.000	69.320	67.978	6,738,580
2025-09-26	66.100	68.740	63.600	66.140	64.860	4,234,788
2025-09-25	65.340	65.340	63.510	65.340	64.075	8,578,837
2025-09-24	59.400	59.400	59.400	59.400	58.250	2,091,906
2025-09-23	55.450	55.450	53.800	54.000	52.955	823,759
2025-09-22	55.580	55.800	54.900	54.980	53.916	1,084,958
2025-09-19	55.500	55.800	54.600	55.230	54.161	923,959
2025-09-18	54.790	55.290	54.350	54.680	53.621	968,358
2025-09-17	53.910	54.880	53.810	54.220	53.170	672,780
2025-09-16	54.000	54.600	53.500	53.850	52.808	525,908
2025-09-15	54.500	54.500	53.050	53.880	52.837	334,565
2025-09-12	53.900	53.900	53.000	53.070	52.043	273,794
2025-09-11	53.890	54.590	53.600	53.810	52.768	607,446
2025-09-10	54.400	54.680	52.660	53.890	52.847	526,905
2025-09-09	55.700	56.600	54.310	54.600	53.543	2,319,163
2025-09-08	55.400	56.850	55.000	55.430	54.357	3,208,223
2025-09-05	51.990	55.000	51.710	54.230	53.180	4,681,145
2025-09-04	52.650	53.350	51.490	51.680	50.680	1,684,320
2025-09-03	52.850	52.980	52.030	52.240	51.229	546,578
2025-09-02	53.390	53.690	51.820	52.030	51.023	892,801
2025-09-01	51.970	53.900	50.710	53.390	52.356	2,677,916
2025-08-29	52.400	54.990	51.010	51.880	50.876	4,430,470
2025-08-28	51.110	52.790	51.000	51.980	50.974	766,377
2025-08-27	52.700	52.890	51.050	51.780	50.778	458,421
2025-08-26	52.440	53.350	52.100	52.790	51.768	680,014
2025-08-25	53.780	53.780	52.060	52.440	51.425	337,957
2025-08-22	53.000	54.000	52.010	53.300	52.268	1,899,801
2025-08-21	53.700	54.990	52.300	53.110	52.082	1,770,244
2025-08-20	53.300	55.300	52.900	53.850	52.808	1,428,055
2025-08-19	54.900	55.500	52.850	53.230	52.200	4,038,119
2025-08-18	52.940	56.400	52.940	54.610	53.553	5,152,469
2025-08-15	55.000	55.500	51.130	52.210	51.199	3,215,320
2025-08-13	49.010	54.030	49.000	54.030	52.984	10,741,250
2025-08-12	48.490	49.600	48.110	49.120	48.169	1,020,414
2025-08-11	48.600	48.980	48.100	48.200	47.267	252,563
2025-08-08	48.550	49.270	47.900	48.570	47.630	665,624

← NewerPage 5 of 21 · 1,218 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.