Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	40.380	41.500	39.000	41.030	40.236	1,382,949
2025-05-12	38.560	38.560	38.560	38.560	37.814	137,730
2025-05-09	32.450	36.490	32.000	35.050	34.372	578,079
2025-05-08	39.120	39.700	34.680	34.680	34.009	624,492
2025-05-07	38.000	40.700	37.550	38.530	37.784	750,944
2025-05-06	43.200	44.350	42.110	42.260	40.461	1,527,098
2025-05-05	40.100	43.200	40.020	42.380	40.576	1,164,988
2025-05-02	40.190	41.550	40.000	40.540	38.814	620,369
2025-04-30	40.150	40.790	38.850	39.440	37.761	541,021
2025-04-29	39.980	41.680	39.520	40.660	38.929	933,801
2025-04-28	41.780	42.300	40.000	40.240	38.527	840,125
2025-04-25	41.050	41.890	40.600	41.310	39.552	489,614
2025-04-24	41.590	42.550	40.200	41.160	39.408	420,931
2025-04-23	41.020	44.700	40.900	42.760	40.940	3,944,761
2025-04-22	41.000	41.000	40.500	40.740	39.006	252,227
2025-04-21	40.850	41.890	40.500	40.930	39.188	819,368
2025-04-18	40.270	41.500	40.020	40.620	38.891	353,580
2025-04-17	40.010	41.400	40.010	40.270	38.556	533,160
2025-04-16	41.500	41.500	39.950	40.050	38.345	398,626
2025-04-15	40.000	42.150	39.920	41.100	39.351	964,224
2025-04-14	40.030	40.620	39.700	39.900	38.202	671,867
2025-04-11	40.320	40.320	39.720	39.950	38.250	249,481
2025-04-10	40.220	40.490	39.660	40.190	38.479	580,415
2025-04-09	40.000	40.000	38.200	39.020	37.359	442,685
2025-04-08	40.010	40.550	39.670	40.100	38.393	599,279
2025-04-07	42.620	42.620	38.510	39.300	37.627	989,078
2025-04-04	43.270	43.990	42.100	42.790	40.969	818,339
2025-04-03	43.050	43.500	42.570	42.940	41.112	492,451
2025-03-27	42.810	43.700	42.640	43.050	41.218	265,161
2025-03-26	42.820	43.740	42.410	42.810	40.988	725,957
2025-03-25	43.000	43.190	42.200	42.370	40.567	637,946
2025-03-24	43.300	43.990	42.800	43.040	41.208	320,753
2025-03-21	43.700	43.900	43.000	43.450	41.601	300,947
2025-03-20	44.380	44.790	43.350	43.660	41.802	517,690
2025-03-19	43.610	45.100	43.450	44.370	42.481	1,004,395
2025-03-18	44.290	44.440	43.450	43.850	41.984	1,141,009
2025-03-17	44.220	45.490	43.900	44.260	42.376	2,370,465
2025-03-14	44.000	45.400	43.600	44.180	42.300	2,306,776
2025-03-13	41.610	43.400	41.500	43.040	41.208	1,059,673
2025-03-12	42.070	42.500	41.600	41.700	39.925	233,619
2025-03-11	42.500	42.900	42.000	42.060	40.270	438,180
2025-03-10	42.590	43.600	42.000	43.120	41.285	1,337,043
2025-03-07	41.500	42.500	41.000	42.180	40.385	879,912
2025-03-06	40.100	42.000	40.100	41.330	39.571	783,299
2025-03-05	40.000	42.300	39.510	40.440	38.719	1,558,422
2025-03-04	39.480	39.640	38.130	39.470	37.790	259,894
2025-03-03	40.500	40.900	38.700	38.850	37.196	440,764
2025-02-28	42.000	42.000	40.700	40.810	39.073	400,499
2025-02-27	41.790	42.800	41.510	41.630	39.858	1,273,451
2025-02-26	43.190	43.200	41.700	41.790	40.011	1,679,247
2025-02-25	43.900	44.490	42.560	42.950	41.122	2,781,161
2025-02-24	44.990	45.710	44.360	45.550	43.611	469,855
2025-02-21	46.500	46.550	44.650	44.740	42.836	781,961
2025-02-20	44.980	47.500	44.600	46.160	44.195	5,702,393
2025-02-19	44.200	45.010	43.800	44.100	42.223	1,088,771
2025-02-18	43.730	44.470	43.320	44.080	42.204	1,265,603
2025-02-17	44.720	44.890	43.450	43.590	41.735	628,041
2025-02-14	45.000	46.700	44.030	44.550	42.654	2,096,282
2025-02-13	45.250	46.200	44.850	44.940	43.027	952,148
2025-02-12	45.740	46.490	44.690	44.890	42.979	1,055,144

← NewerPage 7 of 21 · 1,219 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.