Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	48.510	48.940	48.400	48.600	47.659	382,976
2025-08-06	49.100	49.590	48.400	48.640	47.698	661,254
2025-08-05	50.700	50.850	48.900	49.360	48.404	1,282,781
2025-08-04	48.440	50.500	48.100	50.080	49.111	1,715,031
2025-08-01	47.250	48.000	47.250	47.840	46.914	372,010
2025-07-31	47.250	47.490	47.010	47.250	46.335	193,111
2025-07-30	48.070	48.700	46.910	47.060	46.149	337,976
2025-07-29	49.200	49.250	48.000	48.060	47.130	277,390
2025-07-28	48.900	49.800	48.890	48.960	48.012	218,633
2025-07-25	48.720	48.950	48.500	48.770	47.826	151,204
2025-07-24	48.880	48.900	48.510	48.610	47.669	220,700
2025-07-23	49.000	50.270	48.500	48.600	47.659	1,500,253
2025-07-22	48.950	49.890	48.500	48.980	48.032	413,006
2025-07-21	49.000	49.250	48.430	48.720	47.777	460,784
2025-07-18	49.200	51.000	49.060	49.280	48.326	2,223,324
2025-07-17	49.010	49.680	48.900	49.190	48.238	350,644
2025-07-16	49.000	49.790	48.600	49.130	48.179	487,443
2025-07-15	49.500	50.000	48.650	48.850	47.904	510,642
2025-07-14	50.230	50.680	49.610	49.730	48.767	768,527
2025-07-11	48.990	51.670	48.700	49.610	48.650	2,720,068
2025-07-10	48.800	49.430	48.700	48.730	47.787	277,422
2025-07-09	48.940	50.500	48.400	48.760	47.816	1,395,031
2025-07-08	49.470	49.750	48.650	48.940	47.993	497,782
2025-07-07	49.000	50.800	48.520	49.210	48.257	1,282,179
2025-07-04	48.510	49.180	48.350	48.710	47.767	198,191
2025-07-03	49.300	49.600	48.500	48.670	47.728	491,261
2025-07-02	49.300	49.740	49.000	49.250	48.297	467,429
2025-07-01	49.150	50.000	48.810	49.330	48.375	776,468
2025-06-30	50.110	50.250	48.300	49.050	48.100	517,432
2025-06-27	49.050	50.500	49.000	49.780	48.816	996,273
2025-06-26	49.770	50.470	48.750	48.960	48.012	519,875
2025-06-25	51.400	51.400	49.710	49.950	48.983	1,130,645
2025-06-24	49.510	50.950	49.200	50.430	49.454	1,939,218
2025-06-23	48.000	49.950	45.740	46.430	45.531	891,296
2025-06-20	47.400	51.880	47.010	50.550	49.571	2,169,676
2025-06-19	50.300	51.500	47.030	47.430	46.512	1,136,388
2025-06-18	52.380	52.380	50.010	50.240	49.267	1,108,591
2025-06-17	51.000	55.240	51.000	52.380	51.366	6,801,150
2025-06-16	45.770	50.550	45.710	50.330	49.356	11,850,780
2025-06-13	47.490	47.980	45.710	45.950	45.060	2,551,929
2025-06-12	47.700	50.010	47.000	48.060	47.130	8,368,051
2025-06-11	47.000	48.400	47.000	47.550	46.630	3,224,597
2025-06-10	47.400	48.240	46.210	46.720	45.816	5,252,931
2025-06-05	43.000	46.530	43.000	46.530	45.629	6,523,877
2025-06-04	42.490	42.680	42.050	42.300	41.481	561,142
2025-06-03	42.500	42.870	42.010	42.250	41.432	474,517
2025-06-02	43.150	43.650	42.000	42.230	41.413	790,946
2025-05-30	43.290	43.800	42.800	43.090	42.256	1,081,287
2025-05-29	42.550	43.860	42.500	42.940	42.109	1,595,810
2025-05-27	43.000	43.990	42.010	42.950	42.119	1,079,244
2025-05-26	42.500	43.500	42.050	42.830	42.001	744,801
2025-05-23	42.570	42.780	41.800	41.990	41.177	401,696
2025-05-22	43.750	44.300	42.400	42.610	41.785	983,752
2025-05-21	45.150	45.200	43.400	43.750	42.903	1,397,660
2025-05-20	42.500	46.660	42.000	45.220	44.345	7,349,690
2025-05-19	41.150	43.000	40.660	42.420	41.599	749,516
2025-05-16	42.000	42.100	40.750	41.070	40.275	482,273
2025-05-15	41.700	42.440	41.600	41.940	41.128	737,620
2025-05-14	41.490	43.250	40.500	42.000	41.187	1,826,486
2025-05-13	40.380	41.500	39.000	41.030	40.236	1,382,949

← NewerPage 6 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.